Skip to main content

Rogers Communications Inc (TSX: RCI-A )

53.00 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 53.00 54.90 53.00 53.00 2,004 -0.25(-0.47%)
Dec 06, 2024 54.00 54.00 53.25 53.25 5,217 -0.30(-0.56%)
Dec 05, 2024 53.67 54.00 53.25 53.55 2,256 -0.11(-0.20%)
Dec 03, 2024 53.66 4 +0.00(+0.00%)
Dec 02, 2024 53.45 53.66 53.45 53.66 1,206 +0.16(+0.30%)
Nov 29, 2024 55.00 55.00 53.50 53.50 6,828 -1.40(-2.55%)
Nov 28, 2024 54.00 54.90 54.00 54.90 4,927 +1.30(+2.43%)
Nov 27, 2024 53.09 53.60 53.09 53.60 3,088 +0.55(+1.04%)
Nov 26, 2024 55.47 55.47 52.80 53.05 1,316 -1.95(-3.55%)
Nov 25, 2024 53.99 55.47 53.86 55.00 1,837 +1.01(+1.87%)
Nov 22, 2024 54.47 54.50 53.99 53.99 1,873 -0.01(-0.02%)
Nov 21, 2024 52.91 54.00 52.91 54.00 1,518 +0.00(+0.00%)
Nov 20, 2024 54.10 54.99 54.00 54.00 3,210 +0.10(+0.19%)
Nov 19, 2024 52.95 54.17 52.90 53.90 4,879 +0.90(+1.70%)
Nov 18, 2024 53.26 55.00 51.77 53.00 3,451 -0.25(-0.47%)
Nov 15, 2024 53.68 54.10 53.25 53.25 751 +0.25(+0.47%)
Nov 13, 2024 53.00 12 -1.50(-2.75%)
Nov 12, 2024 53.41 54.50 52.75 54.50 2,267 +0.55(+1.02%)
Nov 11, 2024 53.80 53.95 53.80 53.95 983 +0.53(+0.99%)
Nov 08, 2024 53.42 53.42 53.42 53.42 103 -0.08(-0.15%)
Nov 07, 2024 53.86 54.00 53.50 53.50 534 +0.50(+0.94%)
Nov 06, 2024 54.00 54.00 53.00 53.00 2,528 -1.60(-2.93%)
Nov 05, 2024 55.00 55.00 53.06 54.60 6,905 +0.15(+0.28%)
Nov 04, 2024 55.25 57.20 54.45 54.45 2,662 -0.75(-1.36%)
Nov 01, 2024 55.30 55.30 55.20 55.20 207 -0.29(-0.52%)
Oct 31, 2024 54.57 55.49 54.57 55.49 905 +0.93(+1.70%)
Oct 30, 2024 52.55 57.00 52.55 54.56 869 -1.22(-2.19%)
Oct 29, 2024 56.24 56.24 54.55 55.78 2,280 +0.78(+1.42%)
Oct 28, 2024 55.19 55.26 55.00 55.00 2,681 +0.00(+0.00%)
Oct 25, 2024 56.13 57.50 55.00 55.00 2,845 -1.10(-1.96%)
Oct 24, 2024 58.00 58.00 56.00 56.10 2,752 -1.00(-1.75%)
Oct 23, 2024 57.11 57.50 57.10 57.10 907 +0.00(+0.00%)
Oct 22, 2024 57.25 57.25 57.10 57.10 480 -0.41(-0.71%)
Oct 21, 2024 57.60 57.60 57.51 57.51 333 -0.09(-0.16%)
Oct 18, 2024 57.60 58.16 57.60 57.60 812 +0.00(+0.00%)
Oct 17, 2024 57.91 57.91 57.00 57.60 1,487 +0.10(+0.17%)
Oct 16, 2024 57.24 57.50 57.00 57.50 929 +0.50(+0.88%)
Oct 15, 2024 56.02 57.00 56.02 57.00 557 +0.50(+0.88%)
Oct 10, 2024 56.50 0 -0.30(-0.53%)
Oct 09, 2024 57.75 57.75 56.16 56.80 1,056 -1.17(-2.02%)
Oct 07, 2024 57.97 63 +1.47(+2.60%)
Oct 04, 2024 55.96 56.50 55.90 56.50 611 +0.60(+1.07%)
Oct 03, 2024 56.72 56.72 55.90 55.90 203 -1.10(-1.93%)
Oct 02, 2024 56.70 57.00 55.80 57.00 1,227 +0.25(+0.44%)
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.