Skip to main content

Rogers Communications Inc (TSX: RCI-A )

57.55 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 67.25 67.54 67.11 67.45 3,628 +0.33(+0.49%)
Apr 29, 2019 68.01 68.36 67.12 67.12 5,430 -0.39(-0.58%)
Apr 26, 2019 66.99 67.89 66.73 67.51 3,588 +0.81(+1.21%)
Apr 25, 2019 66.58 66.70 66.55 66.70 384 +0.56(+0.85%)
Apr 24, 2019 65.55 66.60 65.55 66.14 4,877 +0.54(+0.82%)
Apr 23, 2019 66.25 66.25 65.60 65.60 2,725 -0.83(-1.25%)
Apr 22, 2019 68.70 68.70 66.36 66.43 6,862 -2.29(-3.33%)
Apr 18, 2019 68.72 68.72 68.72 0 -2.40(-3.37%)
Apr 17, 2019 70.69 71.15 70.69 71.12 450 -0.01(-0.01%)
Apr 16, 2019 71.45 72.23 71.13 71.13 1,350 -0.29(-0.41%)
Apr 15, 2019 71.78 72.14 70.27 71.42 2,171 -0.36(-0.50%)
Apr 12, 2019 71.02 71.78 70.65 71.78 3,508 +0.08(+0.11%)
Apr 11, 2019 72.01 72.01 71.70 71.70 576 +0.07(+0.10%)
Apr 10, 2019 71.63 71.63 71.63 30 +0.00(+0.00%)
Apr 09, 2019 71.63 71.63 71.63 71.63 189 +0.00(+0.00%)
Apr 08, 2019 71.58 71.63 71.58 71.63 505 -0.12(-0.17%)
Apr 05, 2019 72.43 72.43 71.75 71.75 403 -0.78(-1.08%)
Apr 04, 2019 72.57 72.57 72.53 72.53 805 +0.27(+0.37%)
Apr 03, 2019 72.15 72.45 72.15 72.26 496 +0.87(+1.22%)
Apr 02, 2019 71.39 71.39 71.39 71.39 175 -0.41(-0.57%)
Apr 01, 2019 72.40 72.40 71.80 71.80 517 -0.60(-0.83%)
Mar 29, 2019 73.29 73.29 72.39 72.40 401 +0.40(+0.56%)
Mar 28, 2019 72.00 72.00 72.00 58 +0.00(+0.00%)
Mar 27, 2019 71.51 72.00 71.51 72.00 234 +0.28(+0.39%)
Mar 26, 2019 71.72 71.72 71.72 71.72 187 -0.28(-0.39%)
Mar 25, 2019 72.00 72.00 72.00 72.00 256 -0.69(-0.95%)
Mar 22, 2019 72.33 72.70 72.33 72.69 1,027 +0.44(+0.61%)
Mar 21, 2019 72.25 72.25 72.25 72.25 190 -0.32(-0.44%)
Mar 20, 2019 72.64 72.85 72.57 72.57 443 +0.45(+0.62%)
Mar 19, 2019 72.15 72.15 72.12 72.12 200 -0.68(-0.93%)
Mar 18, 2019 72.46 72.80 72.46 72.80 595 -0.07(-0.10%)
Mar 15, 2019 73.16 73.16 72.76 72.87 542 +0.74(+1.03%)
Mar 14, 2019 71.81 72.34 71.81 72.13 666 +0.43(+0.60%)
Mar 13, 2019 71.29 71.70 71.29 71.70 836 -0.10(-0.14%)
Mar 11, 2019 71.80 71.80 71.80 71.80 900 +1.10(+1.56%)
Mar 08, 2019 71.23 71.23 70.70 70.70 661 -0.65(-0.91%)
Mar 07, 2019 71.35 71.79 71.17 71.35 2,320 +1.24(+1.77%)
Mar 06, 2019 69.96 70.11 69.96 70.11 1,532 +0.26(+0.37%)
Mar 05, 2019 70.62 70.62 69.85 69.85 211 +0.13(+0.19%)
Mar 04, 2019 70.08 70.10 68.50 69.72 2,424 +0.28(+0.40%)
Mar 01, 2019 70.07 70.07 69.44 69.44 1,163 -3.40(-4.67%)
Feb 28, 2019 73.00 73.05 72.84 72.84 390 -0.36(-0.49%)
Feb 27, 2019 72.63 73.20 72.63 73.20 1,184 -0.70(-0.95%)
Feb 26, 2019 74.15 74.15 73.90 73.90 466 +1.35(+1.86%)
Feb 25, 2019 73.39 73.39 72.55 72.55 313 -0.65(-0.89%)
Feb 22, 2019 73.15 73.20 73.15 73.20 315 +0.20(+0.27%)
Feb 21, 2019 72.95 73.00 72.95 73.00 345 -0.20(-0.27%)
Feb 20, 2019 72.51 73.20 72.51 73.20 1,252 +0.70(+0.97%)
Feb 19, 2019 72.04 72.50 72.04 72.50 666 +0.00(+0.00%)
Feb 15, 2019 72.50 72.50 72.50 0 +0.00(+0.00%)
Feb 14, 2019 72.50 72.75 72.50 72.50 3,830 +1.25(+1.75%)
Feb 13, 2019 71.70 71.70 71.25 71.25 539 -0.83(-1.15%)
Feb 11, 2019 72.08 72.08 72.08 0 +0.11(+0.15%)
Feb 08, 2019 71.97 71.97 71.97 10 +0.00(+0.00%)
Feb 07, 2019 71.97 71.97 71.97 71.97 700 -0.45(-0.62%)
Feb 06, 2019 72.42 72.42 72.42 58 +0.00(+0.00%)
Feb 05, 2019 71.94 72.42 71.94 72.42 1,390 +0.92(+1.29%)
Feb 04, 2019 71.39 71.95 71.39 71.50 908 +0.20(+0.28%)
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.