Skip to main content

Rogers Communications Inc (TSX: RCI-A )

56.70 -0.85 (-1.48%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 37.36 37.42 37.36 37.42 1,796 +0.06(+0.16%)
Apr 27, 2012 37.20 37.37 37.20 37.36 1,755 +0.21(+0.57%)
Apr 26, 2012 37.12 37.15 37.00 37.15 689 -0.19(-0.51%)
Apr 25, 2012 38.50 38.50 36.39 37.34 4,660 -3.14(-7.76%)
Apr 24, 2012 40.48 40.48 40.48 40.48 185 +1.08(+2.74%)
Apr 23, 2012 39.51 39.51 39.40 39.40 950 -0.69(-1.72%)
Apr 20, 2012 40.09 40.09 40.09 0 +0.00(+0.00%)
Apr 19, 2012 39.52 40.09 39.52 40.09 1,010 +0.58(+1.47%)
Apr 18, 2012 39.51 39.51 39.51 39.51 461 -0.59(-1.47%)
Apr 17, 2012 40.10 40.10 40.10 56 +0.00(+0.00%)
Apr 16, 2012 40.25 40.25 40.08 40.10 527 +0.10(+0.25%)
Apr 13, 2012 40.00 40.00 40.00 40.00 210 -0.30(-0.74%)
Apr 12, 2012 39.39 40.44 39.39 40.30 550 +0.15(+0.37%)
Apr 11, 2012 40.15 40.15 40.15 40.15 100 +0.75(+1.90%)
Apr 10, 2012 39.45 39.60 39.40 39.40 1,425 -0.20(-0.51%)
Apr 09, 2012 39.75 39.75 39.60 39.60 317 -0.45(-1.12%)
Apr 05, 2012 39.85 40.05 39.85 40.05 450 -0.05(-0.12%)
Apr 04, 2012 40.10 40.10 40.10 40.10 536 +0.00(+0.00%)
Apr 03, 2012 40.20 40.30 40.10 40.10 605 -0.32(-0.79%)
Apr 02, 2012 40.00 40.42 40.00 40.42 2,342 +1.04(+2.64%)
Mar 30, 2012 39.90 40.00 39.38 39.38 3,090 -0.07(-0.18%)
Mar 29, 2012 39.45 39.45 39.45 39.45 159 -0.05(-0.13%)
Mar 28, 2012 38.99 39.50 38.99 39.50 4,025 +0.50(+1.28%)
Mar 27, 2012 39.22 39.25 38.99 39.00 1,682 -0.05(-0.13%)
Mar 26, 2012 39.74 39.74 39.05 39.05 823 +0.20(+0.51%)
Mar 23, 2012 38.85 38.85 38.85 38.85 116 -0.05(-0.13%)
Mar 22, 2012 38.79 38.90 38.79 38.90 456 +0.00(+0.00%)
Mar 21, 2012 38.93 38.93 38.90 38.90 295 -0.05(-0.13%)
Mar 20, 2012 38.90 39.14 38.90 38.95 1,113 -0.50(-1.27%)
Mar 19, 2012 39.00 39.64 39.00 39.45 3,675 -0.21(-0.53%)
Mar 16, 2012 39.44 39.66 39.44 39.66 1,740 +0.47(+1.20%)
Mar 15, 2012 39.98 39.98 38.95 39.19 2,076 -0.70(-1.75%)
Mar 14, 2012 40.24 40.24 39.33 39.89 1,345 -0.09(-0.23%)
Mar 13, 2012 39.10 39.98 39.10 39.98 1,340 +0.98(+2.51%)
Mar 12, 2012 39.69 39.69 38.83 39.00 3,105 +0.25(+0.65%)
Mar 09, 2012 38.75 38.75 38.75 199 +0.00(+0.00%)
Mar 08, 2012 39.18 39.18 38.75 38.75 300 +0.27(+0.70%)
Mar 07, 2012 39.19 39.19 38.48 38.48 821 -0.52(-1.33%)
Mar 06, 2012 39.20 39.20 39.00 39.00 257 +0.17(+0.44%)
Mar 05, 2012 38.66 38.84 38.66 38.83 777 +0.43(+1.12%)
Mar 02, 2012 38.73 38.73 38.40 38.40 835 -0.08(-0.21%)
Mar 01, 2012 38.48 38.48 38.48 38.48 111 +0.02(+0.05%)
Feb 29, 2012 39.97 39.97 38.45 38.46 2,450 -0.08(-0.21%)
Feb 28, 2012 38.69 38.99 38.54 38.54 586 -0.21(-0.54%)
Feb 27, 2012 38.99 38.99 38.53 38.75 4,583 +0.00(+0.00%)
Feb 24, 2012 38.87 39.00 38.75 38.75 2,227 +0.24(+0.62%)
Feb 23, 2012 38.99 38.99 38.37 38.51 2,163 -0.10(-0.26%)
Feb 22, 2012 38.98 38.98 38.30 38.61 9,335 +0.14(+0.36%)
Feb 21, 2012 38.76 38.76 38.12 38.47 2,266 -0.34(-0.88%)
Feb 17, 2012 38.81 38.81 38.81 0 +0.25(+0.65%)
Feb 16, 2012 38.53 38.56 37.69 38.56 844 +0.01(+0.03%)
Feb 15, 2012 38.50 38.94 38.50 38.55 3,908 +0.50(+1.31%)
Feb 14, 2012 38.05 38.05 38.05 38.05 225 +0.05(+0.13%)
Feb 13, 2012 38.00 38.34 38.00 38.00 1,176 +0.07(+0.18%)
Feb 10, 2012 38.38 38.38 37.76 37.93 3,245 -1.08(-2.77%)
Feb 09, 2012 39.01 39.01 39.01 39.01 389 -0.24(-0.61%)
Feb 08, 2012 39.25 39.25 39.25 39.25 220 +0.25(+0.64%)
Feb 07, 2012 39.00 39.00 39.00 160 +0.00(+0.00%)
Feb 06, 2012 39.51 39.51 39.00 39.00 1,416 -0.61(-1.54%)
Feb 03, 2012 39.54 39.61 39.54 39.61 685 +0.18(+0.46%)
Feb 02, 2012 39.34 39.43 39.34 39.43 757 +0.08(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.