Indicators

Rogers Communications (TSX: RCI-B )

55.07 +0.92 (+1.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	57.74	57.81	56.99	57.70	1,596,502	+0.12(+0.21%)
May 28, 2020	57.63	57.89	57.05	57.58	816,091	+0.08(+0.14%)
May 27, 2020	56.85	57.78	56.85	57.50	947,893	+0.95(+1.68%)
May 26, 2020	55.51	57.04	55.45	56.55	1,296,571	+0.90(+1.62%)
May 25, 2020	55.12	55.84	55.00	55.65	212,938	+0.84(+1.53%)
May 22, 2020	55.29	55.51	54.62	54.81	839,016	-0.39(-0.71%)
May 21, 2020	56.30	56.39	55.16	55.20	951,032	-0.82(-1.46%)
May 20, 2020	56.00	56.40	55.32	56.02	1,210,708	+0.52(+0.94%)
May 19, 2020	55.87	56.26	55.20	55.50	1,287,833	+0.31(+0.56%)
May 15, 2020		55.19	55.19	55.19	0	-0.35(-0.63%)
May 14, 2020	55.57	56.05	54.10	55.54	995,083	-0.33(-0.59%)
May 13, 2020	56.74	57.40	55.57	55.87	936,554	-1.00(-1.76%)
May 12, 2020	58.10	58.41	56.83	56.87	623,246	-1.17(-2.02%)
May 11, 2020	56.79	58.14	56.36	58.04	520,149	+1.12(+1.97%)
May 08, 2020	57.24	57.29	56.77	56.92	368,188	+0.24(+0.42%)
May 07, 2020	57.55	57.60	56.54	56.68	749,532	-0.64(-1.12%)
May 06, 2020	57.48	57.94	57.09	57.32	799,728	+0.02(+0.03%)
May 05, 2020	57.22	57.88	57.08	57.30	745,010	+0.11(+0.19%)
May 04, 2020	58.01	58.29	56.63	57.19	941,658	-0.75(-1.29%)

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.