Skip to main content

Rogers Communications (TSX: RCI-B )

50.70 +0.24 (+0.48%)
Streaming Delayed Price Updated: 4:32 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 50.37 50.75 50.00 50.70 1,376,861 +0.24(+0.48%)
Dec 03, 2024 50.37 50.68 50.01 50.46 2,626,121 +0.08(+0.16%)
Dec 02, 2024 50.00 50.63 49.65 50.38 2,528,946 +0.38(+0.76%)
Nov 29, 2024 49.94 50.11 49.70 50.00 1,175,939 -0.02(-0.04%)
Nov 28, 2024 49.84 50.22 49.80 50.02 627,042 +0.23(+0.46%)
Nov 27, 2024 49.65 50.23 49.62 49.79 1,540,994 +0.03(+0.06%)
Nov 26, 2024 49.66 50.32 49.25 49.76 2,890,704 -0.39(-0.78%)
Nov 25, 2024 49.63 50.46 49.52 50.15 3,118,479 +0.71(+1.44%)
Nov 22, 2024 49.12 49.57 49.12 49.44 1,344,313 +0.25(+0.51%)
Nov 21, 2024 49.36 49.49 48.81 49.19 2,277,166 -0.14(-0.28%)
Nov 20, 2024 50.00 50.10 49.23 49.33 1,548,961 -0.65(-1.30%)
Nov 19, 2024 49.77 49.99 49.50 49.98 1,256,464 -0.05(-0.10%)
Nov 18, 2024 50.26 50.95 49.88 50.03 1,746,639 -0.36(-0.71%)
Nov 15, 2024 50.70 50.94 50.21 50.39 1,132,447 -0.42(-0.83%)
Nov 14, 2024 50.50 51.18 50.50 50.81 1,321,733 +0.45(+0.89%)
Nov 13, 2024 50.01 50.44 49.74 50.36 1,912,523 +0.45(+0.90%)
Nov 12, 2024 49.70 49.94 49.01 49.91 1,698,608 +0.01(+0.02%)
Nov 11, 2024 50.57 50.89 49.88 49.90 1,903,890 -0.65(-1.29%)
Nov 08, 2024 50.86 51.15 50.49 50.55 979,346 -0.40(-0.79%)
Nov 07, 2024 51.25 51.28 50.30 50.95 1,625,839 -0.02(-0.04%)
Nov 06, 2024 51.61 51.68 50.61 50.97 1,872,200 -0.64(-1.24%)
Nov 05, 2024 50.90 51.79 50.37 51.61 1,522,506 +0.64(+1.26%)
Nov 04, 2024 50.18 51.20 49.90 50.97 2,123,687 +0.63(+1.25%)
Nov 01, 2024 50.75 50.94 50.16 50.34 1,059,452 -0.23(-0.45%)
Oct 31, 2024 51.01 51.02 50.52 50.57 1,736,797 -0.61(-1.19%)
Oct 30, 2024 50.40 51.35 50.27 51.18 1,804,719 +0.66(+1.31%)
Oct 29, 2024 51.62 51.85 50.10 50.52 2,682,094 -1.32(-2.55%)
Oct 28, 2024 51.83 52.19 51.72 51.84 1,678,056 +0.24(+0.47%)
Oct 25, 2024 52.53 52.90 51.58 51.60 2,852,730 -1.06(-2.01%)
Oct 24, 2024 54.28 54.45 52.22 52.66 2,362,646 -1.62(-2.98%)
Oct 23, 2024 54.05 54.37 53.71 54.28 1,943,014 +0.34(+0.63%)
Oct 22, 2024 53.85 54.37 53.50 53.94 564,164 -0.14(-0.26%)
Oct 21, 2024 53.83 54.25 53.66 54.08 845,483 +0.11(+0.20%)
Oct 18, 2024 53.41 54.01 53.39 53.97 2,665,264 +0.63(+1.18%)
Oct 17, 2024 52.58 53.40 52.51 53.34 1,091,315 +0.77(+1.46%)
Oct 16, 2024 52.84 53.23 52.46 52.57 1,037,682 -0.18(-0.34%)
Oct 15, 2024 52.43 53.04 52.43 52.75 960,182 +0.27(+0.51%)
Oct 11, 2024 52.48 0 -0.30(-0.57%)
Oct 10, 2024 52.34 52.81 52.20 52.78 1,238,141 +0.32(+0.61%)
Oct 09, 2024 52.62 53.04 52.43 52.46 816,022 -0.13(-0.25%)
Oct 08, 2024 52.48 52.68 52.25 52.59 2,002,483 +0.05(+0.10%)
Oct 07, 2024 52.88 52.97 52.28 52.54 930,173 -0.41(-0.77%)
Oct 04, 2024 52.63 53.30 52.59 52.95 746,393 +0.29(+0.55%)
Oct 03, 2024 52.64 52.77 52.17 52.66 1,123,453 -0.21(-0.40%)
Oct 02, 2024 52.97 53.12 52.45 52.87 2,532,323 -0.27(-0.51%)
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.