Rogers Communications Inc (RCI) Historical Stock Data

50.51 ↑0.20 (0.40%)
As of May 20, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, RCI is down -0.52% a day on average. There have been 12 days where Rogers Communications Inc closed green and 18 days where RCI closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2050.4950.51↑$0.02 (0.04%)49.8250.81212.29K
2022-05-1950.2050.31↑$0.11 (0.22%)50.0950.72290.49K
2022-05-1850.7850.39↓$0.39 (-0.77%)50.1451.31276.04K
2022-05-1751.0751.06↓$0.01 (-0.02%)50.7551.42349.90K
2022-05-1649.9350.72↑$0.79 (1.58%)49.6051.05272.38K
2022-05-1349.0349.77↑$0.74 (1.51%)48.4949.79393.52K
2022-05-1249.5948.97↓$0.62 (-1.25%)48.2549.59591.07K
2022-05-1149.8449.62↓$0.22 (-0.44%)49.4950.71484.61K
2022-05-1049.6149.91↑$0.30 (0.60%)49.6050.61477.09K
2022-05-0951.3449.36↓$1.98 (-3.86%)48.6451.471.07M
2022-05-0652.7151.98↓$0.73 (-1.38%)51.7153.00605.34K
2022-05-0553.7453.01↓$0.73 (-1.36%)52.7254.01899.75K
2022-05-0453.7854.00↑$0.22 (0.41%)53.2354.15540.08K
2022-05-0353.3653.57↑$0.21 (0.39%)53.1954.02387.62K
2022-05-0254.3653.29↓$1.07 (-1.97%)52.8254.41371.95K
2022-04-2956.1054.46↓$1.64 (-2.92%)54.3056.18345.22K
2022-04-2856.3156.24↓$0.07 (-0.12%)55.9856.51409.61K
2022-04-2756.6256.19↓$0.43 (-0.76%)55.9856.72436.38K
2022-04-2657.5056.44↓$1.06 (-1.84%)56.4457.60251.41K
2022-04-2557.7657.62↓$0.14 (-0.24%)56.7657.87304.03K
2022-04-2258.8657.86↓$1.00 (-1.70%)57.3158.86300.03K
2022-04-2161.0259.42↓$1.60 (-2.62%)59.3961.15356.78K
2022-04-2060.0060.89↑$0.89 (1.48%)59.9763.75758.78K
2022-04-1958.3758.48↑$0.11 (0.19%)58.2758.74270.92K
2022-04-1859.1858.66↓$0.52 (-0.88%)58.5859.62235.03K
2022-04-1458.9159.23↑$0.32 (0.54%)58.7359.55283.58K
2022-04-1358.5558.80↑$0.25 (0.43%)57.6759.09414.52K
2022-04-1258.8158.40↓$0.41 (-0.70%)58.3659.05207.85K
2022-04-1158.6858.56↓$0.12 (-0.20%)58.0358.83347.26K
2022-04-0858.4658.49↑$0.03 (0.05%)58.0958.86255.38K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.