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 29, 2023 45.52 45.80 45.26 45.57 304,662 +0.08(+0.17%)
Dec 28, 2023 45.41 45.58 45.16 45.50 319,066 +0.00(+0.00%)
Dec 27, 2023 45.34 45.71 45.11 45.50 334,626 +0.10(+0.21%)
Dec 26, 2023 44.86 45.43 44.86 45.40 132,987 +0.59(+1.33%)
Dec 22, 2023 45.32 45.69 44.66 44.80 445,166 -0.46(-1.01%)
Dec 21, 2023 45.03 45.42 45.03 45.26 385,117 +0.46(+1.02%)
Dec 20, 2023 44.64 45.32 44.59 44.80 587,051 +0.21(+0.48%)
Dec 19, 2023 44.13 44.73 44.13 44.59 452,769 +0.62(+1.42%)
Dec 18, 2023 43.91 44.16 43.67 43.97 515,856 +0.27(+0.62%)
Dec 15, 2023 44.59 44.80 43.47 43.69 580,519 -1.04(-2.33%)
Dec 14, 2023 45.21 45.38 44.56 44.74 411,095 -0.32(-0.71%)
Dec 13, 2023 44.09 45.29 43.97 45.06 466,964 +0.89(+2.01%)
Dec 12, 2023 44.41 44.71 43.75 44.17 290,941 -0.07(-0.15%)
Dec 11, 2023 44.21 44.41 43.87 44.24 476,239 -0.03(-0.07%)
Dec 08, 2023 44.39 44.39 43.79 44.27 241,198 -0.08(-0.18%)
Dec 07, 2023 44.04 44.48 43.65 44.35 438,512 +0.34(+0.77%)
Dec 06, 2023 43.66 44.53 43.66 44.01 452,926 +0.77(+1.79%)
Dec 05, 2023 43.05 43.69 43.00 43.24 472,874 -0.05(-0.11%)
Dec 04, 2023 42.42 43.42 42.37 43.28 629,972 +0.15(+0.36%)
Dec 01, 2023 41.84 43.27 41.82 43.13 562,986 +1.51(+3.62%)
Nov 30, 2023 40.91 41.77 40.68 41.62 357,514 +0.82(+2.01%)
Nov 29, 2023 41.22 41.42 40.61 40.80 425,111 -0.39(-0.94%)
Nov 28, 2023 41.35 41.67 41.11 41.19 317,150 -0.29(-0.70%)
Nov 27, 2023 41.78 41.78 41.42 41.48 370,263 -0.43(-1.04%)
Nov 24, 2023 41.54 41.92 41.46 41.91 138,925 +0.52(+1.26%)
Nov 22, 2023 41.36 41.47 40.92 41.39 551,237 +0.11(+0.26%)
Nov 21, 2023 41.27 41.68 41.21 41.28 462,762 +0.10(+0.23%)
Nov 20, 2023 41.16 41.43 40.93 41.19 267,037 -0.14(-0.33%)
Nov 17, 2023 41.01 41.38 40.84 41.32 586,498 +0.57(+1.40%)
Nov 16, 2023 40.78 41.15 40.67 40.75 638,841 -0.33(-0.80%)
Nov 15, 2023 40.68 41.11 40.68 41.08 187,469 +0.30(+0.73%)
Nov 14, 2023 40.51 41.16 40.37 40.78 289,564 +0.77(+1.93%)
Nov 13, 2023 39.62 40.36 39.54 40.01 571,130 +0.17(+0.44%)
Nov 10, 2023 40.36 40.82 39.74 39.84 322,442 -0.10(-0.24%)
Nov 09, 2023 40.17 41.94 39.64 39.93 661,875 +1.20(+3.09%)
Nov 08, 2023 38.94 39.06 38.12 38.74 375,471 -0.27(-0.69%)
Nov 07, 2023 38.89 39.55 38.70 39.01 455,497 -0.09(-0.22%)
Nov 06, 2023 39.45 39.59 39.03 39.09 305,919 -0.28(-0.71%)
Nov 03, 2023 38.99 39.50 38.52 39.37 708,390 +0.81(+2.10%)
Nov 02, 2023 36.94 38.68 36.94 38.56 673,233 +2.07(+5.66%)
Nov 01, 2023 35.80 36.67 35.75 36.49 385,051 +0.70(+1.97%)
Oct 31, 2023 36.04 36.11 35.63 35.79 273,021 -0.10(-0.27%)
Oct 30, 2023 35.92 36.46 35.56 35.89 360,398 +0.39(+1.09%)
Oct 27, 2023 36.20 36.20 35.36 35.50 368,911 -0.66(-1.82%)
Oct 26, 2023 36.14 36.53 35.80 36.16 325,275 -0.22(-0.61%)
Oct 25, 2023 36.28 36.87 36.23 36.38 539,655 -0.15(-0.42%)
Oct 24, 2023 35.97 36.58 35.89 36.53 559,929 +0.67(+1.86%)
Oct 23, 2023 35.46 36.34 35.30 35.87 308,690 +0.29(+0.81%)
Oct 20, 2023 36.55 36.56 35.52 35.58 468,980 -1.02(-2.80%)
Oct 19, 2023 36.56 37.09 36.27 36.60 384,885 +0.00(+0.00%)
Oct 18, 2023 37.15 37.38 36.53 36.60 324,433 -0.94(-2.50%)
Oct 17, 2023 37.86 37.86 37.33 37.54 317,784 -0.52(-1.37%)
Oct 16, 2023 37.45 38.07 37.42 38.06 398,802 +0.74(+1.99%)
Oct 13, 2023 37.54 37.99 37.28 37.32 356,353 -0.14(-0.36%)
Oct 12, 2023 38.42 38.42 37.31 37.45 430,817 -1.06(-2.76%)
Oct 11, 2023 38.01 38.58 37.82 38.51 674,153 +0.63(+1.66%)
Oct 10, 2023 37.38 38.15 37.37 37.89 462,330 +0.70(+1.87%)
Oct 09, 2023 36.59 37.31 36.53 37.19 258,569 +0.45(+1.24%)
Oct 06, 2023 36.52 36.93 35.68 36.74 508,962 +0.10(+0.26%)
Oct 05, 2023 35.97 36.70 35.97 36.64 497,235 +0.61(+1.69%)
Oct 04, 2023 35.85 36.15 35.43 36.03 337,821 +0.21(+0.59%)
Oct 03, 2023 35.52 36.14 35.52 35.82 494,191 +0.08(+0.22%)
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.