Skip to main content

Rogers Communications (NY: RCI )

37.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 36.24 36.44 36.15 36.18 438,673 -0.05(-0.13%)
Apr 27, 2018 36.60 36.63 36.19 36.23 895,532 -0.31(-0.86%)
Apr 26, 2018 36.24 36.69 36.22 36.54 525,903 +0.35(+0.97%)
Apr 25, 2018 36.22 36.39 36.01 36.19 523,703 -0.25(-0.67%)
Apr 24, 2018 36.73 36.91 36.35 36.44 509,271 -0.18(-0.50%)
Apr 23, 2018 36.97 37.16 36.56 36.62 592,249 -0.25(-0.69%)
Apr 20, 2018 36.61 37.08 36.32 36.87 1,242,533 +1.79(+5.11%)
Apr 19, 2018 34.80 35.19 34.67 35.08 700,341 +0.31(+0.90%)
Apr 18, 2018 34.70 35.12 34.60 34.76 338,214 +0.06(+0.18%)
Apr 17, 2018 35.01 35.17 34.58 34.70 464,728 -0.15(-0.42%)
Apr 16, 2018 34.63 34.92 34.53 34.85 307,743 +0.32(+0.93%)
Apr 13, 2018 34.56 34.88 34.34 34.53 400,580 +0.03(+0.09%)
Apr 12, 2018 35.05 35.05 34.40 34.50 526,452 -0.48(-1.36%)
Apr 11, 2018 34.88 35.08 34.65 34.97 440,780 -0.04(-0.11%)
Apr 10, 2018 35.33 35.39 34.93 35.01 384,338 -0.02(-0.07%)
Apr 09, 2018 35.19 35.26 34.82 35.03 424,576 -0.02(-0.07%)
Apr 06, 2018 35.29 35.86 34.90 35.06 607,894 -0.41(-1.15%)
Apr 05, 2018 34.48 35.49 34.37 35.46 1,157,724 +1.01(+2.94%)
Apr 04, 2018 33.70 34.55 33.48 34.45 833,736 +0.60(+1.77%)
Apr 03, 2018 34.06 34.28 33.81 33.85 650,672 +0.05(+0.16%)
Apr 02, 2018 34.17 34.17 33.75 33.80 300,651 -0.44(-1.30%)
Mar 29, 2018 34.24 34.24 34.24 0 +0.31(+0.93%)
Mar 28, 2018 33.73 34.12 33.42 33.93 430,997 +0.24(+0.71%)
Mar 27, 2018 33.58 33.96 33.23 33.69 471,760 +0.10(+0.30%)
Mar 26, 2018 33.67 33.67 33.04 33.59 441,748 +0.12(+0.34%)
Mar 23, 2018 34.15 34.43 33.44 33.48 657,993 -0.51(-1.49%)
Mar 22, 2018 34.40 34.49 33.98 33.98 675,973 -0.68(-1.97%)
Mar 21, 2018 34.50 34.78 34.41 34.67 784,905 +0.31(+0.89%)
Mar 20, 2018 34.16 34.49 34.11 34.36 1,392,532 +0.27(+0.79%)
Mar 19, 2018 34.34 34.37 33.91 34.09 266,712 -0.31(-0.91%)
Mar 16, 2018 34.37 34.61 34.37 34.40 352,964 -0.10(-0.29%)
Mar 15, 2018 34.65 34.69 34.40 34.50 225,337 -0.15(-0.42%)
Mar 14, 2018 34.82 34.93 34.51 34.65 199,943 +0.11(+0.31%)
Mar 13, 2018 34.90 35.03 34.53 34.54 271,314 -0.31(-0.90%)
Mar 12, 2018 35.04 35.04 34.77 34.86 186,256 -0.18(-0.50%)
Mar 09, 2018 35.14 35.14 34.69 35.03 373,585 +0.25(+0.71%)
Mar 08, 2018 34.64 34.84 34.51 34.79 413,089 +0.17(+0.48%)
Mar 07, 2018 34.21 34.62 614,998 -0.03(-0.09%)
Mar 06, 2018 34.35 34.90 34.35 34.65 545,216 +0.40(+1.17%)
Mar 05, 2018 34.07 34.51 33.89 34.25 597,844 -0.09(-0.26%)
Mar 02, 2018 33.96 34.44 33.95 34.34 442,876 +0.20(+0.58%)
Mar 01, 2018 34.23 34.26 33.86 34.14 556,283 -0.05(-0.16%)
Feb 28, 2018 34.88 34.90 34.15 34.20 660,411 -0.67(-1.94%)
Feb 27, 2018 35.15 35.15 34.86 34.87 436,890 -0.30(-0.84%)
Feb 26, 2018 35.24 35.24 34.96 35.17 497,369 +0.05(+0.13%)
Feb 23, 2018 34.82 35.26 34.67 35.12 285,613 +0.49(+1.40%)
Feb 22, 2018 34.55 34.64 345,979 -0.18(-0.52%)
Feb 21, 2018 34.64 35.16 34.58 34.82 477,738 +0.22(+0.64%)
Feb 20, 2018 34.83 34.95 34.48 34.60 406,051 -0.37(-1.06%)
Feb 16, 2018 34.97 34.97 34.97 0 -0.33(-0.95%)
Feb 15, 2018 34.81 35.35 34.67 35.30 389,099 +0.61(+1.77%)
Feb 14, 2018 34.45 34.74 34.09 34.69 365,890 +0.11(+0.33%)
Feb 13, 2018 34.75 34.31 34.58 605,155 +0.11(+0.33%)
Feb 12, 2018 34.43 34.64 34.16 34.46 321,343 +0.23(+0.66%)
Feb 09, 2018 34.22 34.39 33.81 34.23 699,731 +0.19(+0.56%)
Feb 08, 2018 34.95 34.97 34.04 34.04 558,684 -0.83(-2.39%)
Feb 07, 2018 35.00 35.26 34.60 34.88 475,705 -0.14(-0.39%)
Feb 06, 2018 34.37 35.20 33.95 35.02 775,066 -0.08(-0.24%)
Feb 05, 2018 35.89 35.90 35.10 35.10 559,575 -0.95(-2.63%)
Feb 02, 2018 36.56 36.56 36.01 36.05 330,310 -0.79(-2.14%)
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.