Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rogers Communications (NY: RCI )

38.19 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 39.48 39.80 38.69 38.78 337,225 -0.25(-0.64%)
Aug 30, 2023 39.15 39.35 38.86 39.03 236,583 +0.00(+0.00%)
Aug 29, 2023 38.62 39.05 38.44 39.03 267,265 +0.59(+1.54%)
Aug 28, 2023 37.53 38.45 37.48 38.44 295,708 +0.99(+2.65%)
Aug 25, 2023 37.92 37.94 37.34 37.45 372,610 -0.32(-0.86%)
Aug 24, 2023 37.47 37.85 37.27 37.77 339,671 +0.15(+0.41%)
Aug 23, 2023 37.55 37.95 37.34 37.62 505,800 +0.18(+0.48%)
Aug 22, 2023 37.71 37.72 37.27 37.44 208,566 -0.17(-0.46%)
Aug 21, 2023 37.82 38.05 37.42 37.61 248,405 -0.12(-0.33%)
Aug 18, 2023 37.87 37.97 37.53 37.73 345,429 -0.28(-0.73%)
Aug 17, 2023 38.49 38.59 37.89 38.01 326,903 -0.37(-0.97%)
Aug 16, 2023 38.52 38.79 38.22 38.38 325,943 -0.26(-0.67%)
Aug 15, 2023 39.44 39.73 38.62 38.64 517,433 -1.14(-2.88%)
Aug 14, 2023 40.19 40.24 39.68 39.78 206,125 -0.44(-1.09%)
Aug 11, 2023 40.19 40.49 40.09 40.22 327,948 -0.07(-0.17%)
Aug 10, 2023 40.12 40.73 40.12 40.29 327,091 +0.36(+0.91%)
Aug 09, 2023 39.62 40.21 39.39 39.92 306,272 +0.51(+1.31%)
Aug 08, 2023 39.74 39.76 39.19 39.41 426,085 -0.67(-1.67%)
Aug 07, 2023 39.93 40.29 39.81 40.08 203,374 +0.15(+0.38%)
Aug 04, 2023 40.07 40.43 39.73 39.92 308,281 -0.06(-0.14%)
Aug 03, 2023 40.22 40.42 39.76 39.98 332,958 -0.36(-0.90%)
Aug 02, 2023 41.36 41.38 40.31 40.34 565,734 -1.34(-3.22%)
Aug 01, 2023 41.58 41.82 41.43 41.69 254,490 -0.05(-0.11%)
Jul 31, 2023 41.96 42.63 41.63 41.74 324,621 -0.31(-0.73%)
Jul 28, 2023 41.45 42.58 41.43 42.04 537,149 +0.63(+1.52%)
Jul 27, 2023 43.79 43.79 41.21 41.41 725,970 -2.52(-5.73%)
Jul 26, 2023 43.40 44.68 43.40 43.93 577,823 +1.16(+2.72%)
Jul 25, 2023 43.13 43.18 42.51 42.77 424,442 -0.30(-0.69%)
Jul 24, 2023 42.97 43.27 42.83 43.06 349,171 +0.35(+0.83%)
Jul 21, 2023 42.64 42.79 42.50 42.71 280,302 +0.03(+0.07%)
Jul 20, 2023 42.81 42.92 42.08 42.68 291,602 -0.24(-0.56%)
Jul 19, 2023 43.02 43.38 42.88 42.92 359,182 +0.18(+0.42%)
Jul 18, 2023 41.91 42.78 41.59 42.74 354,076 +0.85(+2.03%)
Jul 17, 2023 42.59 42.68 41.84 41.89 255,959 -0.59(-1.39%)
Jul 14, 2023 43.00 43.28 42.17 42.48 247,310 -0.75(-1.74%)
Jul 13, 2023 42.64 43.30 42.46 43.23 180,330 +0.71(+1.66%)
Jul 12, 2023 43.07 43.07 42.42 42.53 290,773 -0.07(-0.16%)
Jul 11, 2023 42.13 42.59 42.05 42.59 173,499 +0.42(+0.99%)
Jul 10, 2023 43.16 43.26 42.13 42.17 249,629 -1.05(-2.43%)
Jul 07, 2023 42.90 43.27 42.78 43.22 285,118 +0.22(+0.51%)
Jul 06, 2023 43.28 43.72 42.95 43.00 229,898 -0.60(-1.38%)
Jul 05, 2023 43.60 44.10 43.53 43.60 236,172 -0.24(-0.54%)
Jul 03, 2023 43.37 43.98 43.20 43.84 78,502 +0.33(+0.77%)
Jun 30, 2023 43.64 43.89 43.44 43.51 236,512 -0.06(-0.13%)
Jun 29, 2023 43.02 43.63 43.02 43.57 213,365 +0.24(+0.55%)
Jun 28, 2023 43.30 43.44 42.68 43.33 416,761 +0.27(+0.62%)
Jun 27, 2023 42.85 43.17 42.77 43.06 238,021 +0.37(+0.87%)
Jun 26, 2023 42.37 42.85 42.20 42.69 233,690 +0.35(+0.83%)
Jun 23, 2023 42.63 42.97 42.28 42.34 352,837 -0.44(-1.03%)
Jun 22, 2023 42.03 42.83 42.03 42.78 291,956 +0.62(+1.47%)
Jun 21, 2023 42.03 42.18 41.56 42.16 229,932 +0.30(+0.71%)
Jun 20, 2023 41.83 42.13 41.82 41.86 269,381 -0.06(-0.14%)
Jun 16, 2023 42.05 42.22 41.88 41.92 502,998 -0.22(-0.52%)
Jun 15, 2023 41.57 42.25 41.49 42.14 232,981 -4.53(-9.70%)
May 08, 2023 46.45 46.81 46.26 46.66 228,172 +0.19(+0.41%)
May 05, 2023 45.94 46.49 45.94 46.48 245,248 +0.66(+1.44%)
May 04, 2023 46.03 46.08 45.47 45.82 291,876 -0.10(-0.23%)
May 03, 2023 46.37 46.37 45.84 45.92 269,197 -0.39(-0.84%)
May 02, 2023 46.65 46.72 46.08 46.31 274,520 -0.56(-1.19%)
May 01, 2023 46.75 47.18 46.75 46.86 311,410 +0.25(+0.55%)
Apr 28, 2023 46.08 46.64 46.01 46.61 339,390 +0.26(+0.57%)
Apr 27, 2023 46.04 46.56 46.04 46.34 397,419 +0.46(+1.01%)
Apr 26, 2023 44.79 46.60 44.79 45.88 732,287 +1.18(+2.64%)
Apr 25, 2023 44.69 44.78 44.09 44.70 415,512 -0.20(-0.44%)
Apr 24, 2023 45.44 45.44 44.52 44.90 326,034 -0.48(-1.06%)
Apr 21, 2023 45.59 45.66 45.24 45.38 340,830 -0.18(-0.39%)
Apr 20, 2023 45.57 46.05 45.39 45.56 294,821 -0.19(-0.41%)
Apr 19, 2023 45.92 45.99 45.59 45.75 243,131 -0.28(-0.61%)
Apr 18, 2023 46.16 46.22 45.86 46.03 174,930 -0.01(-0.02%)
Apr 17, 2023 46.49 46.49 45.99 46.04 370,888 -0.43(-0.93%)
Apr 14, 2023 46.54 46.77 46.21 46.48 317,546 -0.05(-0.10%)
Apr 13, 2023 46.33 46.66 46.33 46.52 361,151 +0.42(+0.90%)
Apr 12, 2023 46.01 46.55 45.91 46.11 350,411 +0.14(+0.31%)
Apr 11, 2023 45.95 46.49 45.86 45.97 368,252 +0.02(+0.04%)
Apr 10, 2023 45.01 46.06 44.82 45.95 520,806 +1.04(+2.31%)
Apr 06, 2023 45.34 45.63 44.78 44.91 321,080 -0.33(-0.73%)
Apr 05, 2023 44.69 45.34 44.59 45.24 477,239 +0.76(+1.72%)
Apr 04, 2023 43.19 44.57 43.11 44.48 690,990 +1.28(+2.97%)
Apr 03, 2023 43.10 43.69 42.08 43.19 506,746 -0.56(-1.27%)
Mar 31, 2023 45.96 45.96 43.45 43.75 784,792 -1.25(-2.77%)
Mar 30, 2023 44.51 45.01 44.37 44.99 208,211 +0.78(+1.77%)
Mar 29, 2023 44.17 44.33 43.97 44.21 283,556 +0.15(+0.34%)
Mar 28, 2023 43.22 44.14 43.22 44.06 235,951 +0.69(+1.59%)
Mar 27, 2023 43.30 43.39 42.85 43.37 343,319 +0.25(+0.59%)
Mar 24, 2023 42.91 43.15 42.49 43.12 222,664 +0.10(+0.24%)
Mar 23, 2023 42.78 43.36 42.76 43.01 242,373 +0.32(+0.75%)
Mar 22, 2023 42.77 43.19 42.68 42.69 225,868 -0.21(-0.48%)
Mar 21, 2023 43.33 43.33 42.61 42.90 180,106 -0.32(-0.74%)
Mar 20, 2023 42.57 43.32 42.47 43.22 271,771 +0.99(+2.35%)
Mar 17, 2023 42.19 42.41 41.69 42.23 386,755 +0.29(+0.70%)
Mar 16, 2023 41.49 41.96 41.19 41.94 283,712 +0.38(+0.91%)
Mar 15, 2023 42.12 42.12 41.04 41.56 385,869 -1.02(-2.39%)
Mar 14, 2023 42.18 42.64 42.13 42.58 217,728 +0.71(+1.69%)
Mar 13, 2023 42.07 42.67 41.67 41.87 432,575 -0.47(-1.11%)
Mar 10, 2023 41.95 42.51 41.13 42.34 291,021 +0.64(+1.54%)
Mar 09, 2023 42.98 42.98 41.64 41.70 440,065 -1.08(-2.51%)
Mar 08, 2023 43.32 43.52 42.74 42.78 264,088 -0.31(-0.71%)
Mar 07, 2023 44.02 44.16 43.03 43.08 236,201 -0.97(-2.20%)
Mar 06, 2023 44.30 44.60 44.04 44.06 163,993 -0.20(-0.44%)
Mar 03, 2023 44.03 44.35 43.75 44.25 209,347 +0.35(+0.81%)
Mar 02, 2023 44.31 44.37 43.70 43.90 197,324 -0.53(-1.20%)
Mar 01, 2023 44.73 45.04 44.34 44.43 244,637 -0.17(-0.38%)
Feb 28, 2023 44.63 44.79 44.19 44.60 330,620 +0.07(+0.15%)
Feb 27, 2023 44.98 45.12 44.52 44.53 157,488 -0.29(-0.65%)
Feb 24, 2023 44.52 44.85 44.22 44.82 182,385 -0.15(-0.33%)
Feb 23, 2023 45.48 45.48 44.74 44.97 259,990 -0.35(-0.76%)
Feb 22, 2023 45.56 45.59 45.10 45.32 166,928 -0.20(-0.43%)
Feb 21, 2023 45.69 45.88 45.20 45.51 176,152 -0.31(-0.67%)
Feb 17, 2023 45.54 45.92 45.14 45.82 247,133 +0.35(+0.78%)
Feb 16, 2023 45.36 45.60 44.73 45.47 226,717 +0.07(+0.14%)
Feb 15, 2023 45.34 45.72 45.17 45.40 246,959 -0.43(-0.94%)
Feb 14, 2023 45.52 45.89 45.05 45.83 209,461 +0.32(+0.70%)
Feb 13, 2023 45.22 45.76 45.18 45.51 244,048 +0.33(+0.72%)
Feb 10, 2023 45.31 45.63 45.01 45.19 310,786 -0.05(-0.10%)
Feb 09, 2023 45.78 45.91 44.94 45.23 302,625 -0.45(-0.98%)
Feb 08, 2023 45.30 45.79 45.30 45.68 203,279 +0.21(+0.47%)
Feb 07, 2023 45.71 46.03 45.26 45.47 294,701 -0.31(-0.67%)
Feb 06, 2023 45.51 45.93 45.18 45.77 293,339 +0.25(+0.55%)
Feb 03, 2023 45.23 45.53 44.76 45.52 267,824 +0.35(+0.79%)
Feb 02, 2023 46.11 46.34 44.92 45.17 450,184 -0.27(-0.60%)
Feb 01, 2023 45.20 45.52 44.80 45.44 292,272 +0.03(+0.06%)
Jan 31, 2023 44.86 45.44 44.74 45.41 524,847 +0.45(+1.00%)
Jan 30, 2023 45.22 45.61 44.94 44.96 222,906 -0.36(-0.80%)
Jan 27, 2023 45.56 45.82 45.24 45.33 367,632 -0.47(-1.02%)
Jan 26, 2023 45.96 46.28 45.61 45.79 356,287 -0.15(-0.32%)
Jan 25, 2023 46.48 46.82 45.91 45.94 849,819 -0.48(-1.03%)
Jan 24, 2023 45.21 46.79 45.05 46.42 561,142 +1.28(+2.83%)
Jan 23, 2023 45.51 45.51 44.97 45.14 310,530 -0.50(-1.10%)
Jan 20, 2023 45.11 45.75 44.60 45.64 241,860 +0.73(+1.62%)
Jan 19, 2023 44.83 45.10 44.74 44.91 184,371 -0.04(-0.08%)
Jan 18, 2023 45.65 45.78 44.76 44.95 307,584 -0.59(-1.29%)
Jan 17, 2023 45.26 45.89 45.26 45.54 278,682 +0.43(+0.95%)
Jan 13, 2023 44.69 45.24 44.44 45.11 379,147 +0.31(+0.69%)
Jan 12, 2023 44.63 44.99 44.33 44.80 337,082 +0.27(+0.61%)
Jan 11, 2023 44.23 44.59 43.91 44.53 236,391 +0.50(+1.14%)
Jan 10, 2023 44.32 44.45 43.85 44.03 381,097 -0.49(-1.11%)
Jan 09, 2023 44.49 44.65 44.35 44.52 284,399 +0.12(+0.27%)
Jan 06, 2023 44.25 44.55 43.89 44.40 301,502 +0.52(+1.19%)
Jan 05, 2023 44.58 44.62 43.76 43.88 376,855 -0.68(-1.53%)
Jan 04, 2023 44.33 44.96 43.78 44.56 421,157 +0.82(+1.88%)
Jan 03, 2023 43.61 44.07 43.23 43.74 600,439 +0.02(+0.04%)
Dec 30, 2022 42.68 44.62 42.68 43.72 1,547,188 +1.67(+3.97%)
Dec 29, 2022 41.54 42.27 41.54 42.05 176,274 +0.63(+1.51%)
Dec 28, 2022 42.44 42.46 41.40 41.42 299,699 -0.92(-2.18%)
Dec 27, 2022 42.21 42.42 42.02 42.35 85,020 +0.25(+0.60%)
Dec 23, 2022 41.87 42.24 41.68 42.10 272,628 +0.20(+0.47%)
Dec 22, 2022 41.76 41.96 41.42 41.90 314,176 +0.02(+0.04%)
Dec 21, 2022 41.35 41.97 41.35 41.88 503,715 +0.62(+1.49%)
Dec 20, 2022 40.61 41.54 40.55 41.26 377,388 +0.49(+1.21%)
Dec 19, 2022 41.63 41.71 40.74 40.77 316,495 -0.77(-1.86%)
Dec 16, 2022 41.19 41.56 40.84 41.54 614,347 -0.25(-0.60%)
Dec 15, 2022 42.14 42.42 41.47 41.80 696,214 -0.45(-1.06%)
Dec 14, 2022 41.50 42.36 41.31 42.24 289,717 +0.69(+1.66%)
Dec 13, 2022 42.20 42.46 41.53 41.55 294,748 -0.24(-0.58%)
Dec 12, 2022 41.82 41.96 41.02 41.80 282,230 +0.19(+0.45%)
Dec 09, 2022 41.96 42.02 41.60 41.61 220,200 -0.33(-0.78%)
Dec 08, 2022 42.13 42.24 41.74 41.94 344,589 +0.00(+0.00%)
Dec 07, 2022 42.33 42.74 41.93 41.94 419,458 -0.35(-0.83%)
Dec 06, 2022 42.76 43.41 42.13 42.29 326,586 -0.60(-1.40%)
Dec 05, 2022 42.42 43.19 42.38 42.89 387,375 +0.22(+0.52%)
Dec 02, 2022 42.98 43.10 42.60 42.67 308,926 -0.54(-1.24%)
Dec 01, 2022 42.83 43.28 42.64 43.20 438,354 +0.62(+1.45%)
Nov 30, 2022 41.84 42.67 41.75 42.58 506,975 +0.91(+2.19%)
Nov 29, 2022 41.45 41.88 41.31 41.67 372,442 +0.00(+0.00%)
Nov 28, 2022 41.72 42.11 41.42 41.67 310,004 -0.42(-0.99%)
Nov 25, 2022 41.57 42.12 41.41 42.08 146,548 +0.53(+1.27%)
Nov 23, 2022 41.23 41.82 41.23 41.56 318,435 +0.13(+0.31%)
Nov 22, 2022 41.16 41.80 41.11 41.43 281,334 +0.28(+0.67%)
Nov 21, 2022 40.90 41.59 40.89 41.15 282,540 +0.00(+0.00%)
Nov 18, 2022 40.70 41.38 40.64 41.15 348,734 +0.56(+1.39%)
Nov 17, 2022 39.34 40.60 39.34 40.59 262,414 +0.82(+2.07%)
Nov 16, 2022 40.10 40.20 39.68 39.77 264,570 -0.15(-0.37%)
Nov 15, 2022 40.64 40.75 39.74 39.92 287,825 -0.56(-1.39%)
Nov 14, 2022 40.15 40.93 40.07 40.48 399,717 +0.49(+1.22%)
Nov 11, 2022 39.77 40.20 39.77 39.99 463,308 +0.16(+0.39%)
Nov 10, 2022 40.21 40.31 39.09 39.83 410,838 +0.55(+1.41%)
Nov 09, 2022 38.89 39.75 38.69 39.28 501,810 +0.18(+0.47%)
Nov 08, 2022 39.24 39.73 38.74 39.09 400,655 -0.29(-0.73%)
Nov 07, 2022 39.08 39.46 38.60 39.38 395,865 +0.54(+1.40%)
Nov 04, 2022 38.69 39.06 38.45 38.84 255,193 +0.67(+1.77%)
Nov 03, 2022 38.04 38.27 37.57 38.16 354,733 -0.28(-0.72%)
Nov 02, 2022 38.96 38.44 38.44 284,628 -0.45(-1.16%)
Nov 01, 2022 38.85 39.08 38.36 38.89 386,155 +0.45(+1.18%)
Oct 31, 2022 38.51 38.62 37.94 38.44 485,325 -0.22(-0.57%)
Oct 28, 2022 38.54 38.77 37.99 38.66 768,743 -0.38(-0.97%)
Oct 27, 2022 38.47 39.28 38.47 39.04 668,709 +0.50(+1.29%)
Oct 26, 2022 37.23 39.45 37.02 38.54 1,794,818 +2.17(+5.96%)
Oct 25, 2022 35.80 36.66 35.77 36.37 380,778 +0.57(+1.60%)
Oct 24, 2022 35.99 35.99 35.31 35.80 339,200 +0.06(+0.18%)
Oct 21, 2022 35.17 35.93 34.89 35.73 298,330 +0.51(+1.44%)
Oct 20, 2022 35.38 35.96 35.08 35.23 296,109 -0.20(-0.57%)
Oct 19, 2022 35.28 35.50 34.90 35.43 260,234 +0.06(+0.18%)
Oct 18, 2022 35.49 35.49 34.91 35.36 288,158 +0.21(+0.60%)
Oct 17, 2022 34.61 35.58 34.61 35.15 386,767 +0.91(+2.67%)
Oct 14, 2022 35.23 35.23 34.17 34.24 381,832 -0.76(-2.16%)
Oct 13, 2022 33.70 35.03 33.44 35.00 378,972 +0.79(+2.32%)
Oct 12, 2022 34.44 34.58 34.16 34.20 293,269 -0.38(-1.09%)
Oct 11, 2022 34.47 35.24 34.19 34.58 385,353 +0.06(+0.19%)
Oct 10, 2022 34.85 34.98 34.38 34.52 231,192 -0.27(-0.77%)
Oct 07, 2022 34.76 35.10 34.52 34.78 439,613 +0.06(+0.16%)
Oct 06, 2022 36.02 36.04 34.68 34.73 377,830 -1.44(-3.98%)
Oct 05, 2022 36.88 36.88 35.61 36.17 477,286 -1.24(-3.31%)
Oct 04, 2022 37.20 37.43 36.90 37.40 499,288 +0.63(+1.71%)
Oct 03, 2022 36.07 36.98 35.72 36.78 371,488 +1.20(+3.37%)
Sep 30, 2022 35.91 36.06 35.47 35.58 385,513 -0.22(-0.62%)
Sep 29, 2022 36.21 36.31 35.49 35.80 430,104 -0.80(-2.19%)
Sep 28, 2022 36.48 36.76 35.99 36.60 577,989 +0.34(+0.94%)
Sep 27, 2022 36.85 37.24 36.24 36.26 455,586 -0.39(-1.06%)
Sep 26, 2022 37.39 37.40 36.48 36.65 378,550 -0.92(-2.46%)
Sep 23, 2022 37.80 38.03 37.40 37.57 406,217 -0.68(-1.79%)
Sep 22, 2022 37.63 38.34 37.51 38.25 564,667 +0.44(+1.17%)
Sep 21, 2022 37.88 38.15 37.63 37.81 492,172 -0.07(-0.19%)
Sep 20, 2022 38.41 38.45 37.84 37.88 502,555 -0.92(-2.38%)
Sep 19, 2022 38.89 38.93 38.32 38.81 371,363 -0.34(-0.87%)
Sep 16, 2022 38.34 39.32 38.32 39.15 1,025,702 +0.43(+1.12%)
Sep 15, 2022 37.91 38.75 37.74 38.72 823,875 +0.78(+2.07%)
Sep 14, 2022 38.07 38.25 37.75 37.93 524,173 -0.16(-0.41%)
Sep 13, 2022 38.68 39.15 37.99 38.09 499,975 -1.06(-2.71%)
Sep 12, 2022 39.02 39.62 38.66 39.15 649,501 +0.50(+1.29%)
Sep 09, 2022 38.73 38.84 38.45 38.65 461,819 +0.27(+0.70%)
Sep 08, 2022 38.30 38.54 37.90 38.38 502,572 +0.06(+0.14%)
Sep 07, 2022 38.47 38.47 37.83 38.33 853,961 -0.11(-0.28%)
Sep 06, 2022 39.14 39.08 38.31 38.44 583,442 -0.39(-1.01%)
Sep 02, 2022 39.36 39.60 38.69 38.83 348,833 -0.37(-0.95%)
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.