Skip to main content

Rogers Communications (NY: RCI )

36.32 -0.52 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 41.08 41.08 41.08 142,230 -0.11(-0.28%)
Dec 30, 2020 41.39 41.61 41.18 41.20 142,230 -0.09(-0.21%)
Dec 29, 2020 41.44 41.56 41.09 41.28 173,340 +0.07(+0.17%)
Dec 28, 2020 41.44 41.44 41.12 41.21 92,538 -0.02(-0.04%)
Dec 24, 2020 41.05 41.23 40.82 41.23 69,407 +0.32(+0.78%)
Dec 23, 2020 40.42 41.04 40.42 40.91 344,435 +0.61(+1.51%)
Dec 22, 2020 40.64 40.67 40.24 40.30 200,749 -0.35(-0.87%)
Dec 21, 2020 40.64 40.73 39.99 40.66 280,357 -0.49(-1.20%)
Dec 18, 2020 41.26 41.39 40.82 41.15 403,742 -0.08(-0.19%)
Dec 17, 2020 41.49 41.57 40.90 41.23 224,189 -0.09(-0.21%)
Dec 16, 2020 41.57 41.74 41.25 41.32 222,843 -0.22(-0.53%)
Dec 15, 2020 41.77 41.82 41.32 41.54 394,708 +0.04(+0.08%)
Dec 14, 2020 42.02 42.07 41.42 41.50 264,942 -0.37(-0.88%)
Dec 11, 2020 41.96 41.96 41.49 41.87 310,632 -0.19(-0.44%)
Dec 10, 2020 42.05 42.12 41.57 42.06 278,633 +0.09(+0.21%)
Dec 09, 2020 41.16 42.05 41.16 41.97 3,191,325 +0.54(+1.30%)
Dec 08, 2020 41.29 41.60 41.00 41.43 424,652 -0.06(-0.15%)
Dec 07, 2020 42.17 42.26 41.44 41.50 1,471,008 -0.64(-1.53%)
Dec 04, 2020 42.03 42.31 41.86 42.14 238,956 +0.27(+0.65%)
Dec 03, 2020 40.97 41.99 40.97 41.87 263,922 +0.91(+2.22%)
Dec 02, 2020 40.76 41.27 40.76 40.96 260,308 +0.06(+0.15%)
Dec 01, 2020 41.92 41.93 40.59 40.90 570,366 -0.65(-1.57%)
Nov 30, 2020 41.27 41.82 41.09 41.55 481,605 +0.15(+0.36%)
Nov 27, 2020 41.12 41.79 41.12 41.40 227,275 +0.23(+0.56%)
Nov 25, 2020 41.29 41.29 40.93 41.17 355,656 -0.19(-0.45%)
Nov 24, 2020 40.54 41.46 40.47 41.35 291,738 +0.98(+2.42%)
Nov 23, 2020 40.56 40.56 40.05 40.38 201,087 +0.08(+0.20%)
Nov 20, 2020 40.35 40.48 39.93 40.30 178,962 +0.01(+0.02%)
Nov 19, 2020 39.94 40.35 39.69 40.29 239,939 +0.31(+0.77%)
Nov 18, 2020 40.56 40.56 39.84 39.98 225,679 -0.65(-1.61%)
Nov 17, 2020 40.50 40.90 40.33 40.63 240,976 +0.00(+0.00%)
Nov 16, 2020 40.71 40.99 40.51 40.63 326,495 +0.41(+1.03%)
Nov 13, 2020 40.72 40.72 40.15 40.22 289,878 -0.26(-0.65%)
Nov 12, 2020 40.64 40.78 40.21 40.48 392,580 -0.41(-0.99%)
Nov 11, 2020 40.25 40.99 40.25 40.89 488,176 +0.72(+1.80%)
Nov 10, 2020 38.65 40.23 38.65 40.16 665,621 +1.55(+4.02%)
Nov 09, 2020 38.69 39.46 38.29 38.61 542,448 +1.18(+3.16%)
Nov 06, 2020 37.65 37.92 37.40 37.43 313,354 -0.15(-0.40%)
Nov 05, 2020 37.37 37.75 37.30 37.58 346,586 +0.59(+1.60%)
Nov 04, 2020 36.51 37.47 36.09 36.99 277,619 +0.57(+1.57%)
Nov 03, 2020 36.56 36.91 36.39 36.42 269,594 +0.18(+0.49%)
Nov 02, 2020 36.09 36.30 35.78 36.24 379,364 +0.43(+1.21%)
Oct 30, 2020 36.43 36.43 35.49 35.81 538,928 -0.71(-1.93%)
Oct 29, 2020 36.30 36.71 35.94 36.51 571,125 +0.05(+0.15%)
Oct 28, 2020 37.10 37.12 36.42 36.46 1,517,781 -1.20(-3.18%)
Oct 27, 2020 37.69 37.84 37.45 37.66 985,631 -0.17(-0.44%)
Oct 26, 2020 38.66 38.66 37.70 37.83 595,679 -1.01(-2.59%)
Oct 23, 2020 39.14 39.72 38.60 38.83 448,426 -0.25(-0.63%)
Oct 22, 2020 36.92 39.16 36.92 39.08 856,263 +3.99(+11.36%)
Oct 21, 2020 35.10 35.53 35.05 35.09 371,663 -0.09(-0.25%)
Oct 20, 2020 35.48 35.59 35.05 35.18 513,837 -0.09(-0.25%)
Oct 19, 2020 35.98 35.98 35.16 35.27 273,752 -0.55(-1.53%)
Oct 16, 2020 36.26 36.26 35.78 35.82 349,985 -0.28(-0.78%)
Oct 15, 2020 35.40 36.25 35.40 36.10 356,222 +0.20(+0.56%)
Oct 14, 2020 36.43 36.43 35.53 35.90 363,778 -0.41(-1.12%)
Oct 13, 2020 36.38 36.67 36.25 36.30 251,421 -0.11(-0.31%)
Oct 12, 2020 36.22 36.54 35.98 36.42 235,724 +0.26(+0.73%)
Oct 09, 2020 36.20 36.39 35.87 36.15 271,845 -0.08(-0.22%)
Oct 08, 2020 35.63 36.35 35.61 36.23 2,986,945 +0.78(+2.21%)
Oct 07, 2020 34.83 35.51 34.83 35.45 332,831 +0.63(+1.82%)
Oct 06, 2020 35.66 35.66 34.76 34.81 384,892 -0.71(-2.01%)
Oct 05, 2020 35.68 35.72 35.03 35.53 387,110 +0.11(+0.32%)
Oct 02, 2020 34.63 35.46 34.61 35.41 375,503 +0.32(+0.90%)
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.