Skip to main content

Rogers Communications (NY: RCI )

39.28 +0.27 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 37.19 37.32 37.02 37.27 317,055 +0.23(+0.61%)
Jun 28, 2018 36.90 37.15 36.58 37.04 427,330 +0.14(+0.38%)
Jun 27, 2018 36.91 37.21 36.86 36.90 296,358 +0.02(+0.04%)
Jun 26, 2018 36.41 37.02 36.38 36.88 271,023 +0.53(+1.47%)
Jun 25, 2018 36.91 36.93 36.25 36.35 246,304 -0.68(-1.82%)
Jun 22, 2018 36.87 37.09 36.69 37.02 404,117 +0.16(+0.45%)
Jun 21, 2018 36.68 36.91 36.67 36.86 260,920 +0.15(+0.41%)
Jun 20, 2018 36.82 36.82 36.62 36.71 256,298 +0.17(+0.47%)
Jun 19, 2018 36.65 36.87 36.45 36.54 306,847 -0.40(-1.08%)
Jun 18, 2018 37.03 37.07 36.68 36.94 258,187 -0.13(-0.36%)
Jun 15, 2018 37.13 37.17 37.07 1,010,552 -0.10(-0.27%)
Jun 14, 2018 37.38 37.38 37.05 37.17 2,822,885 -0.07(-0.19%)
Jun 13, 2018 37.35 37.47 37.14 37.24 1,627,503 +0.01(+0.02%)
Jun 12, 2018 37.46 37.46 37.11 37.24 291,562 -0.13(-0.36%)
Jun 11, 2018 37.28 37.53 37.16 37.37 244,945 +0.04(+0.11%)
Jun 08, 2018 37.16 37.35 36.95 37.33 372,790 +0.18(+0.49%)
Jun 07, 2018 37.09 37.42 37.02 37.15 293,649 +0.13(+0.36%)
Jun 06, 2018 37.14 36.76 37.02 290,994 +0.16(+0.44%)
Jun 05, 2018 36.71 36.99 36.53 36.85 291,489 +0.27(+0.74%)
Jun 04, 2018 36.52 36.75 36.40 36.58 298,044 +0.24(+0.66%)
Jun 01, 2018 36.56 36.74 36.30 36.34 304,381 -0.13(-0.36%)
May 31, 2018 36.80 36.80 36.08 36.47 524,038 -0.42(-1.14%)
May 30, 2018 36.70 37.16 36.53 36.89 359,586 +0.36(+0.98%)
May 29, 2018 36.69 36.93 36.37 36.53 433,770 -0.58(-1.55%)
May 25, 2018 37.11 37.11 37.11 0 -0.12(-0.31%)
May 24, 2018 37.79 37.84 36.73 37.23 744,509 -0.75(-1.97%)
May 23, 2018 37.98 37.98 37.58 37.97 359,523 -0.19(-0.49%)
May 22, 2018 37.98 38.36 37.83 38.16 533,221 +0.37(+0.97%)
May 21, 2018 37.83 37.90 37.63 37.79 161,699 +0.05(+0.14%)
May 18, 2018 37.47 37.82 37.28 37.74 376,408 +0.09(+0.25%)
May 17, 2018 37.76 37.76 37.42 37.65 314,234 -0.11(-0.29%)
May 16, 2018 37.56 37.81 37.44 37.76 326,277 +0.37(+1.00%)
May 15, 2018 37.14 37.44 36.92 37.38 320,500 -0.10(-0.27%)
May 14, 2018 37.49 37.76 37.39 37.48 403,665 +0.08(+0.21%)
May 11, 2018 37.30 37.59 37.26 37.41 320,082 +0.03(+0.08%)
May 10, 2018 37.04 37.39 37.04 37.37 353,600 +0.48(+1.31%)
May 09, 2018 36.37 36.95 36.29 36.89 654,849 +0.73(+2.02%)
May 08, 2018 36.40 36.40 35.83 36.16 453,088 -0.30(-0.81%)
May 07, 2018 36.69 36.80 36.33 36.46 371,298 -0.23(-0.64%)
May 04, 2018 36.25 36.83 36.16 36.69 384,561 +0.30(+0.81%)
May 03, 2018 36.41 36.53 36.21 36.39 411,605 -0.10(-0.28%)
May 02, 2018 36.80 37.03 36.39 36.50 333,545 -0.29(-0.78%)
May 01, 2018 36.60 36.80 36.55 36.78 388,883 +0.09(+0.23%)
Apr 30, 2018 36.76 36.96 36.67 36.70 432,511 -0.05(-0.13%)
Apr 27, 2018 37.12 37.16 36.71 36.74 882,952 -0.32(-0.86%)
Apr 26, 2018 36.75 37.21 36.74 37.06 518,516 +0.36(+0.97%)
Apr 25, 2018 36.74 36.91 36.52 36.71 516,347 -0.25(-0.67%)
Apr 24, 2018 37.25 37.44 36.87 36.95 502,117 -0.19(-0.50%)
Apr 23, 2018 37.50 37.69 37.08 37.14 583,930 -0.26(-0.69%)
Apr 20, 2018 37.13 37.61 36.84 37.40 1,225,079 +1.82(+5.11%)
Apr 19, 2018 35.30 35.69 35.17 35.58 690,503 +0.32(+0.90%)
Apr 18, 2018 35.20 35.62 35.09 35.26 333,463 +0.06(+0.18%)
Apr 17, 2018 35.51 35.67 35.07 35.20 458,200 -0.15(-0.42%)
Apr 16, 2018 35.12 35.42 35.03 35.35 303,420 +0.33(+0.93%)
Apr 13, 2018 35.05 35.38 34.83 35.02 394,953 +0.03(+0.09%)
Apr 12, 2018 35.55 35.55 34.89 34.99 519,057 -0.48(-1.36%)
Apr 11, 2018 35.38 35.58 35.14 35.47 434,588 -0.04(-0.11%)
Apr 10, 2018 35.84 35.90 35.43 35.51 378,939 -0.02(-0.07%)
Apr 09, 2018 35.70 35.76 35.31 35.53 418,612 -0.02(-0.07%)
Apr 06, 2018 35.79 36.37 35.39 35.56 599,354 -0.41(-1.15%)
Apr 05, 2018 34.97 36.00 34.86 35.97 1,141,461 +1.03(+2.94%)
Apr 04, 2018 34.18 35.04 33.96 34.94 822,025 +0.61(+1.77%)
Apr 03, 2018 34.54 34.77 34.30 34.34 641,532 +0.05(+0.16%)
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.