Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	45.44	46.02	45.32	46.00	518,143	+0.45(+1.00%)
Jan 30, 2023	45.81	46.20	45.52	45.54	220,058	-0.37(-0.80%)
Jan 27, 2023	46.15	46.41	45.83	45.91	362,936	-0.47(-1.02%)
Jan 26, 2023	46.55	46.88	46.20	46.38	351,736	-0.15(-0.33%)
Jan 25, 2023	47.08	47.42	46.51	46.54	838,963	-0.48(-1.03%)
Jan 24, 2023	45.80	47.40	45.63	47.02	553,974	+1.30(+2.83%)
Jan 23, 2023	46.10	46.10	45.55	45.72	306,563	-0.51(-1.10%)
Jan 20, 2023	45.69	46.35	45.17	46.23	238,770	+0.74(+1.62%)
Jan 19, 2023	45.41	45.68	45.31	45.50	182,016	-0.04(-0.08%)
Jan 18, 2023	46.24	46.37	45.33	45.53	303,655	-0.60(-1.29%)
Jan 17, 2023	45.85	46.49	45.85	46.13	275,121	+0.43(+0.95%)
Jan 13, 2023	45.27	45.83	45.01	45.69	374,304	+0.31(+0.69%)
Jan 12, 2023	45.21	45.57	44.90	45.38	332,776	+0.27(+0.61%)
Jan 11, 2023	44.81	45.16	44.47	45.11	233,371	+0.51(+1.14%)
Jan 10, 2023	44.89	45.02	44.42	44.60	376,229	-0.50(-1.11%)
Jan 09, 2023	45.07	45.23	44.93	45.10	280,766	+0.12(+0.27%)
Jan 06, 2023	44.82	45.13	44.46	44.98	297,650	+0.53(+1.19%)
Jan 05, 2023	45.16	45.20	44.32	44.45	372,040	-0.69(-1.53%)
Jan 04, 2023	44.90	45.54	44.35	45.14	415,777	+0.83(+1.88%)
Jan 03, 2023	44.17	44.64	43.79	44.30	592,769	+0.02(+0.04%)
Dec 30, 2022	43.24	45.20	43.24	44.29	1,527,423	+1.69(+3.97%)
Dec 29, 2022	42.08	42.82	42.08	42.59	174,023	+0.63(+1.51%)
Dec 28, 2022	42.99	43.01	41.94	41.96	295,870	-0.94(-2.18%)
Dec 27, 2022	42.75	42.97	42.56	42.90	83,934	+0.26(+0.60%)
Dec 23, 2022	42.41	42.79	42.22	42.64	269,146	+0.20(+0.47%)
Dec 22, 2022	42.30	42.51	41.95	42.44	310,163	+0.02(+0.04%)
Dec 21, 2022	41.88	42.52	41.88	42.42	497,280	+0.62(+1.49%)
Dec 20, 2022	41.14	42.07	41.07	41.80	372,567	+0.50(+1.21%)
Dec 19, 2022	42.17	42.25	41.27	41.30	312,451	-0.78(-1.86%)
Dec 16, 2022	41.72	42.10	41.36	42.08	606,499	-0.26(-0.60%)
Dec 15, 2022	42.69	42.97	42.01	42.34	687,321	-0.45(-1.06%)
Dec 14, 2022	42.04	42.91	41.85	42.79	286,016	+0.70(+1.66%)
Dec 13, 2022	42.74	43.01	42.06	42.09	290,983	-0.25(-0.58%)
Dec 12, 2022	42.36	42.50	41.55	42.34	278,625	+0.19(+0.45%)
Dec 09, 2022	42.51	42.56	42.14	42.15	217,387	-0.33(-0.78%)
Dec 08, 2022	42.68	42.79	42.28	42.48	340,187	+0.00(+0.00%)
Dec 07, 2022	42.88	43.29	42.47	42.48	414,099	-0.36(-0.83%)
Dec 06, 2022	43.31	43.98	42.68	42.83	322,414	-0.61(-1.40%)
Dec 05, 2022	42.97	43.75	42.93	43.44	382,426	+0.22(+0.52%)
Dec 02, 2022	43.54	43.66	43.15	43.22	304,979	-0.54(-1.24%)
Dec 01, 2022	43.39	43.84	43.19	43.76	432,754	+0.63(+1.45%)
Nov 30, 2022	42.38	43.22	42.29	43.13	500,498	+0.93(+2.19%)
Nov 29, 2022	41.98	42.42	41.84	42.21	367,684	+0.00(+0.00%)
Nov 28, 2022	42.26	42.66	41.96	42.21	306,044	-0.42(-0.99%)
Nov 25, 2022	42.11	42.67	41.95	42.63	144,676	+0.53(+1.27%)
Nov 23, 2022	41.76	42.36	41.76	42.10	314,367	+0.13(+0.31%)
Nov 22, 2022	41.69	42.34	41.64	41.97	277,740	+0.28(+0.67%)
Nov 21, 2022	41.43	42.12	41.42	41.68	278,931	+0.00(+0.00%)
Nov 18, 2022	41.23	41.92	41.16	41.68	344,279	+0.57(+1.39%)
Nov 17, 2022	39.85	41.12	39.85	41.11	259,061	+0.83(+2.07%)
Nov 16, 2022	40.62	40.72	40.20	40.28	261,191	-0.15(-0.37%)
Nov 15, 2022	41.17	41.28	40.25	40.43	284,149	-0.57(-1.39%)
Nov 14, 2022	40.67	41.46	40.59	41.00	394,611	+0.50(+1.22%)
Nov 11, 2022	40.28	40.72	40.28	40.51	457,390	+0.16(+0.39%)
Nov 10, 2022	40.73	40.83	39.60	40.35	405,590	+0.56(+1.41%)
Nov 09, 2022	39.39	40.26	39.19	39.79	495,399	+0.19(+0.47%)
Nov 08, 2022	39.75	40.24	39.24	39.60	395,537	-0.29(-0.73%)
Nov 07, 2022	39.58	39.97	39.09	39.89	390,808	+0.55(+1.40%)
Nov 04, 2022	39.19	39.56	38.95	39.34	251,933	+0.68(+1.77%)
Nov 03, 2022	38.53	38.77	38.06	38.66	350,201	-0.28(-0.72%)
Nov 02, 2022	39.47		38.94	38.94	280,992	-0.46(-1.16%)

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.