Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	45.43		45.27	45.37	462,192	-0.31(-0.69%)
Jan 28, 2022	44.84	45.70	44.81	45.69	659,623	+0.86(+1.92%)
Jan 27, 2022	43.83	45.18	43.61	44.83	745,113	+1.23(+2.81%)
Jan 26, 2022	43.86	44.59	43.46	43.60	982,330	-0.01(-0.02%)
Jan 25, 2022	42.89	43.90	42.34	43.61	542,637	+0.63(+1.46%)
Jan 24, 2022	43.01	43.27	42.11	42.98	552,043	-0.47(-1.07%)
Jan 21, 2022	43.74	43.86	43.34	43.45	363,860	-0.55(-1.26%)
Jan 20, 2022	44.46	44.66	43.92	44.00	332,096	-0.47(-1.05%)
Jan 19, 2022	44.86	45.13	44.26	44.47	303,294	-0.47(-1.05%)
Jan 18, 2022	44.25	45.03	44.08	44.94	438,604	+0.80(+1.80%)
Jan 14, 2022				44.15	0	+0.06(+0.14%)
Jan 13, 2022	44.04	44.41	44.03	44.08	270,060	+0.08(+0.18%)
Jan 12, 2022	44.25	44.25	43.80	44.00	482,782	-0.11(-0.24%)
Jan 11, 2022	43.54	44.25	43.26	44.11	274,404	+0.50(+1.15%)
Jan 10, 2022	43.76	43.88	43.15	43.61	355,815	+0.01(+0.02%)
Jan 07, 2022	42.87	43.64	42.86	43.60	233,435	+0.55(+1.29%)
Jan 06, 2022	43.30	43.52	42.83	43.05	327,046	-0.20(-0.46%)
Jan 05, 2022	42.99	43.71	42.73	43.24	491,382	+0.38(+0.88%)
Jan 04, 2022	42.73	43.15	42.63	42.87	381,148	+0.16(+0.38%)
Jan 03, 2022	42.64	42.86	42.46	42.71	256,021	+0.10(+0.23%)
Dec 31, 2021	42.25	42.68	42.25	42.61	219,686	+0.44(+1.04%)
Dec 30, 2021	42.13	42.33	42.03	42.17	200,978	+0.20(+0.47%)
Dec 29, 2021	41.70	42.05	41.70	41.97	306,495	+0.19(+0.45%)
Dec 28, 2021	41.89	42.27	41.69	41.79	360,534	-0.09(-0.21%)
Dec 27, 2021	41.89	41.93	41.47	41.88	143,656	+0.01(+0.02%)
Dec 23, 2021	41.91	41.94	41.75	41.87	228,964	+0.13(+0.32%)
Dec 22, 2021	41.25	41.77	41.25	41.73	314,694	+0.47(+1.15%)
Dec 21, 2021	40.99	41.57	40.99	41.26	427,944	+0.27(+0.65%)
Dec 20, 2021	40.35	41.03	40.31	40.99	387,205	+0.10(+0.24%)
Dec 17, 2021	39.83	41.28	39.83	40.89	732,284	+0.83(+2.08%)
Dec 16, 2021	39.88	40.27	39.88	40.06	391,845	+0.30(+0.74%)
Dec 15, 2021	40.33	40.33	39.59	39.76	309,727	-0.61(-1.51%)
Dec 14, 2021	40.04	40.37	39.89	40.37	385,229	+0.16(+0.40%)
Dec 13, 2021	40.55	40.57	40.06	40.21	322,808	-0.39(-0.97%)
Dec 10, 2021	40.49	40.62	40.14	40.60	298,315	+0.05(+0.13%)
Dec 09, 2021	40.95	41.08	40.44	40.55	360,644	-0.47(-1.13%)
Dec 08, 2021	41.26	41.26	40.57	41.02	444,477	-0.11(-0.26%)
Dec 07, 2021	40.92	41.35	40.92	41.12	313,405	+0.28(+0.69%)
Dec 06, 2021	40.61	41.04	40.35	40.84	365,441	+0.50(+1.23%)
Dec 03, 2021	40.57	40.81	40.19	40.34	389,444	-0.03(-0.07%)
Dec 02, 2021	39.44	40.95	39.44	40.37	486,698	+0.81(+2.06%)
Dec 01, 2021	40.01	40.34	39.53	39.56	377,749	+0.01(+0.02%)
Nov 30, 2021	40.00	40.00	39.10	39.55	450,391	-0.49(-1.22%)
Nov 29, 2021	40.71	40.88	39.97	40.03	440,727	-0.55(-1.35%)
Nov 26, 2021	40.83	41.00	40.44	40.58	308,616	-0.79(-1.90%)
Nov 24, 2021	41.41	41.50	41.10	41.37	428,333	-0.07(-0.17%)
Nov 23, 2021	41.19	41.51	40.98	41.44	409,153	+0.22(+0.54%)
Nov 22, 2021	41.06	41.77	41.00	41.22	735,086	+0.06(+0.15%)
Nov 19, 2021	41.57	41.57	41.10	41.16	584,383	-0.46(-1.11%)
Nov 18, 2021	42.05	41.67	41.57	41.62	419,311	-0.33(-0.78%)
Nov 17, 2021	42.09	42.14	41.64	41.95	713,797	-0.63(-1.48%)
Nov 16, 2021	42.87	43.06	42.57	42.57	248,806	-0.27(-0.62%)
Nov 15, 2021	42.95	43.05	42.64	42.84	365,758	+0.07(+0.17%)
Nov 12, 2021	42.66	42.81	42.49	42.77	270,006	-0.03(-0.06%)
Nov 11, 2021	43.15	43.15	42.64	42.80	311,761	-0.63(-1.45%)
Nov 10, 2021	43.14			43.42	347,637	+0.10(+0.22%)
Nov 09, 2021	43.36	43.70	43.18	43.33	336,359	+0.14(+0.33%)
Nov 08, 2021	42.07	43.25	42.02	43.18	691,576	+1.27(+3.02%)
Nov 05, 2021	42.65	42.72	41.38	41.92	472,489	-0.63(-1.48%)
Nov 04, 2021	42.44	42.59	42.05	42.55	474,386	+0.19(+0.46%)
Nov 03, 2021	41.76	42.38	41.52	42.35	300,197	+0.56(+1.33%)
Nov 02, 2021	41.87	41.87	41.51	41.80	326,440	-0.04(-0.08%)

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.