Rogers Communications Inc (RCI) Historical Stock Data
38.16 ↓1.43 (-3.61%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RCI is down -0.30% a day on average. There have been 11 days where Rogers Communications Inc closed green and 19 days where RCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 39.25 | 39.59 | ↑$0.34 (0.87%) | 39.20 | 39.84 | 1.45M |
| 2024-04-22 | 38.67 | 39.09 | ↑$0.42 (1.09%) | 38.58 | 39.18 | 1.12M |
| 2024-04-19 | 38.38 | 38.54 | ↑$0.16 (0.42%) | 38.37 | 38.84 | 0.95M |
| 2024-04-18 | 37.99 | 38.30 | ↑$0.31 (0.82%) | 37.75 | 38.48 | 701.48K |
| 2024-04-17 | 37.81 | 37.89 | ↑$0.08 (0.21%) | 37.54 | 38.22 | 622.89K |
| 2024-04-16 | 37.80 | 37.70 | ↓$0.10 (-0.26%) | 37.28 | 37.83 | 686.17K |
| 2024-04-15 | 38.24 | 37.91 | ↓$0.33 (-0.86%) | 37.57 | 38.64 | 1.07M |
| 2024-04-12 | 38.93 | 38.06 | ↓$0.87 (-2.23%) | 37.77 | 38.97 | 653.83K |
| 2024-04-11 | 39.37 | 39.17 | ↓$0.20 (-0.51%) | 38.82 | 39.45 | 441.27K |
| 2024-04-10 | 39.80 | 39.33 | ↓$0.47 (-1.18%) | 39.16 | 39.80 | 595.01K |
| 2024-04-09 | 39.68 | 40.35 | ↑$0.67 (1.69%) | 39.38 | 40.36 | 691.65K |
| 2024-04-08 | 39.58 | 39.67 | ↑$0.09 (0.23%) | 39.39 | 39.86 | 354.77K |
| 2024-04-05 | 39.26 | 39.62 | ↑$0.36 (0.92%) | 39.02 | 40.10 | 738.23K |
| 2024-04-04 | 39.80 | 39.35 | ↓$0.45 (-1.13%) | 39.22 | 39.94 | 606.69K |
| 2024-04-03 | 39.81 | 39.56 | ↓$0.25 (-0.63%) | 39.30 | 39.87 | 2.92M |
| 2024-04-02 | 40.33 | 39.80 | ↓$0.53 (-1.31%) | 39.00 | 40.48 | 0.91M |
| 2024-04-01 | 40.94 | 40.75 | ↓$0.19 (-0.46%) | 40.18 | 40.94 | 498.97K |
| 2024-03-28 | 41.13 | 41.00 | ↓$0.13 (-0.32%) | 40.88 | 41.38 | 887.19K |
| 2024-03-27 | 41.02 | 41.20 | ↑$0.18 (0.44%) | 40.91 | 41.46 | 727.43K |
| 2024-03-26 | 41.16 | 41.09 | ↓$0.07 (-0.17%) | 40.90 | 41.23 | 334.39K |
| 2024-03-25 | 41.44 | 41.09 | ↓$0.35 (-0.84%) | 41.00 | 41.44 | 325.76K |
| 2024-03-22 | 42.33 | 41.30 | ↓$1.03 (-2.43%) | 41.05 | 42.33 | 711.75K |
| 2024-03-21 | 42.92 | 42.07 | ↓$0.85 (-1.98%) | 42.02 | 42.92 | 621.29K |
| 2024-03-20 | 41.86 | 42.93 | ↑$1.07 (2.56%) | 41.75 | 42.96 | 411.43K |
| 2024-03-19 | 41.99 | 41.95 | ↓$0.04 (-0.10%) | 41.78 | 42.26 | 497.96K |
| 2024-03-18 | 42.61 | 42.21 | ↓$0.40 (-0.94%) | 42.06 | 42.61 | 396.93K |
| 2024-03-15 | 42.47 | 42.58 | ↑$0.11 (0.26%) | 42.45 | 42.80 | 0.91M |
| 2024-03-14 | 43.17 | 42.58 | ↓$0.59 (-1.37%) | 42.25 | 43.17 | 646.97K |
| 2024-03-13 | 43.56 | 43.39 | ↓$0.17 (-0.39%) | 43.10 | 43.82 | 859.13K |
| 2024-03-12 | 44.27 | 43.65 | ↓$0.62 (-1.40%) | 43.37 | 44.27 | 601.72K |
Create an account or log in to view more rows.
$RCI never selling
$RCI bounce it!!
$RCI There is nothing wrong with a decent pullback
$RCI buying this dip
$RCI warming up
$RCI time to make a big run Monday morning. Let's get it! ????????????????????????????
$RCI finally a pullback
$RCI run it!
$RCI red day ahead
$RCI come on I wana jump up and down