Rogers Communications (NY: RCI )

48.29 USD +0.25 (+0.52%)
Official Closing Price Updated: 7:25 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 48.16 48.46 47.80 48.29 269,685 +0.25(+0.52%)
Jan 21, 2021 47.61 48.17 47.52 48.04 220,635 +0.53(+1.12%)
Jan 20, 2021 47.45 47.53 47.16 47.51 131,776 +0.19(+0.40%)
Jan 19, 2021 47.85 47.85 47.30 47.32 133,775 -0.28(-0.59%)
Jan 15, 2021 47.70 47.79 47.27 47.60 148,700 -0.11(-0.23%)
Jan 14, 2021 48.06 48.15 47.68 47.71 214,147 -0.24(-0.50%)
Jan 13, 2021 47.47 48.02 47.39 47.95 293,201 +0.45(+0.95%)
Jan 12, 2021 47.72 47.72 47.01 47.50 245,600 -0.19(-0.40%)
Jan 11, 2021 47.44 47.81 47.35 47.69 159,853 -0.22(-0.46%)
Jan 08, 2021 47.64 48.02 47.48 47.91 252,700 +0.30(+0.63%)
Jan 07, 2021 48.18 48.18 47.19 47.61 245,228 -0.71(-1.47%)
Jan 06, 2021 48.31 48.59 47.90 48.32 310,502 +0.16(+0.33%)
Jan 05, 2021 47.30 48.36 47.30 48.16 249,461 +0.71(+1.50%)
Jan 04, 2021 46.67 47.63 46.67 47.45 336,456 +0.86(+1.85%)
Dec 31, 2020 46.59 46.59 46.59 125,412 -0.13(-0.28%)
Dec 30, 2020 46.94 47.19 46.70 46.72 125,412 -0.10(-0.21%)
Dec 29, 2020 47.00 47.13 46.60 46.82 152,843 +0.08(+0.17%)
Dec 28, 2020 47.00 47.00 46.64 46.74 81,596 -0.02(-0.04%)
Dec 24, 2020 46.56 46.76 46.29 46.76 61,200 +0.36(+0.78%)
Dec 23, 2020 45.84 46.54 45.84 46.40 303,706 +0.69(+1.51%)
Dec 22, 2020 46.09 46.12 45.64 45.71 177,011 -0.40(-0.87%)
Dec 21, 2020 46.09 46.19 45.35 46.11 247,205 -0.56(-1.20%)
Dec 18, 2020 46.79 46.94 46.29 46.67 356,000 -0.09(-0.19%)
Dec 17, 2020 47.05 47.14 46.39 46.76 197,679 -0.10(-0.21%)
Dec 16, 2020 47.15 47.34 46.78 46.86 196,492 -0.25(-0.53%)
Dec 15, 2020 47.37 47.43 46.86 47.11 348,034 +0.04(+0.08%)
Dec 14, 2020 47.65 47.71 46.97 47.07 233,613 -0.42(-0.88%)
Dec 11, 2020 47.59 47.59 47.05 47.49 273,900 -0.21(-0.44%)
Dec 10, 2020 47.69 47.77 47.14 47.70 245,685 +0.10(+0.21%)
Dec 09, 2020 46.68 47.69 46.68 47.60 2,813,951 +0.61(+1.30%)
Dec 08, 2020 46.83 47.18 46.50 46.99 374,437 -0.07(-0.15%)
Dec 07, 2020 47.82 47.93 46.99 47.06 1,297,062 -0.73(-1.53%)
Dec 04, 2020 47.67 47.98 47.47 47.79 210,700 +0.31(+0.65%)
Dec 03, 2020 46.47 47.62 46.47 47.48 232,714 +1.03(+2.22%)
Dec 02, 2020 46.23 46.81 46.23 46.45 229,527 +0.07(+0.15%)
Dec 01, 2020 47.54 47.55 46.03 46.38 502,921 -0.74(-1.57%)
Nov 30, 2020 46.80 47.43 46.60 47.12 424,656 +0.17(+0.36%)
Nov 27, 2020 46.64 47.39 46.64 46.95 200,400 +0.26(+0.56%)
Nov 25, 2020 46.83 46.83 46.42 46.69 313,600 -0.21(-0.45%)
Nov 24, 2020 45.98 47.02 45.90 46.90 257,240 +1.11(+2.42%)
Nov 23, 2020 46.00 46.00 45.42 45.79 177,309 +0.09(+0.20%)
Nov 20, 2020 45.76 45.91 45.28 45.70 157,800 +0.01(+0.02%)
Nov 19, 2020 45.30 45.76 45.01 45.69 211,567 +0.35(+0.77%)
Nov 18, 2020 46.00 46.00 45.18 45.34 198,993 -0.74(-1.61%)
Nov 17, 2020 45.93 46.38 45.74 46.08 212,481 +0.00(+0.00%)
Nov 16, 2020 46.17 46.49 45.94 46.08 287,887 +0.47(+1.03%)
Nov 13, 2020 46.18 46.18 45.53 45.61 255,600 -0.30(-0.65%)
Nov 12, 2020 46.09 46.25 45.60 45.91 346,158 -0.46(-0.99%)
Nov 11, 2020 45.65 46.49 45.65 46.37 430,450 +0.82(+1.80%)
Nov 10, 2020 43.83 45.62 43.83 45.55 586,912 +1.76(+4.02%)
Nov 09, 2020 43.88 44.75 43.43 43.79 478,304 +1.34(+3.16%)
Nov 06, 2020 42.70 43.01 42.42 42.45 276,300 -0.17(-0.40%)
Nov 05, 2020 42.38 42.81 42.30 42.62 305,603 +0.67(+1.60%)
Nov 04, 2020 41.41 42.50 40.93 41.95 244,791 +0.65(+1.57%)
Nov 03, 2020 41.46 41.87 41.27 41.30 237,715 +0.20(+0.49%)
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.