Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	41.78	42.61	41.70	42.53	507,629	+0.91(+2.19%)
Nov 29, 2022	41.39	41.82	41.26	41.62	372,922	+0.00(+0.00%)
Nov 28, 2022	41.67	42.06	41.37	41.62	310,404	-0.41(-0.99%)
Nov 25, 2022	41.51	42.07	41.36	42.03	146,737	+0.53(+1.27%)
Nov 23, 2022	41.17	41.76	41.17	41.50	318,846	+0.13(+0.31%)
Nov 22, 2022	41.11	41.74	41.05	41.38	281,697	+0.28(+0.67%)
Nov 21, 2022	40.85	41.53	40.84	41.10	282,905	+0.00(+0.00%)
Nov 18, 2022	40.65	41.33	40.58	41.10	349,184	+0.56(+1.39%)
Nov 17, 2022	39.29	40.55	39.29	40.54	262,752	+0.82(+2.07%)
Nov 16, 2022	40.05	40.15	39.63	39.72	264,912	-0.15(-0.37%)
Nov 15, 2022	40.59	40.70	39.69	39.86	288,197	-0.56(-1.39%)
Nov 14, 2022	40.09	40.88	40.02	40.43	400,233	+0.49(+1.22%)
Nov 11, 2022	39.72	40.15	39.72	39.94	463,906	+0.16(+0.39%)
Nov 10, 2022	40.16	40.26	39.04	39.78	411,368	+0.55(+1.41%)
Nov 09, 2022	38.84	39.70	38.64	39.23	502,457	+0.18(+0.47%)
Nov 08, 2022	39.19	39.68	38.69	39.04	401,172	-0.29(-0.73%)
Nov 07, 2022	39.02	39.41	38.55	39.33	396,375	+0.54(+1.40%)
Nov 04, 2022	38.64	39.01	38.40	38.79	255,523	+0.67(+1.77%)
Nov 03, 2022	37.99	38.22	37.52	38.11	355,191	-0.28(-0.72%)
Nov 02, 2022	38.91		38.39	38.39	284,995	-0.45(-1.16%)
Nov 01, 2022	38.80	39.03	38.31	38.84	386,653	+0.45(+1.18%)
Oct 31, 2022	38.46	38.57	37.89	38.39	485,952	-0.22(-0.57%)
Oct 28, 2022	38.49	38.72	37.94	38.61	769,735	-0.38(-0.97%)
Oct 27, 2022	38.42	39.23	38.42	38.99	669,572	+0.50(+1.29%)
Oct 26, 2022	37.18	39.40	36.97	38.49	1,797,135	+2.17(+5.96%)
Oct 25, 2022	35.75	36.61	35.72	36.32	381,269	+0.57(+1.60%)
Oct 24, 2022	35.95	35.95	35.26	35.75	339,637	+0.06(+0.18%)
Oct 21, 2022	35.13	35.88	34.85	35.69	298,715	+0.51(+1.44%)
Oct 20, 2022	35.34	35.91	35.03	35.18	296,492	-0.20(-0.57%)
Oct 19, 2022	35.24	35.46	34.86	35.38	260,570	+0.06(+0.18%)
Oct 18, 2022	35.45	35.45	34.87	35.32	288,530	+0.21(+0.60%)
Oct 17, 2022	34.56	35.53	34.56	35.11	387,266	+0.91(+2.67%)
Oct 14, 2022	35.18	35.18	34.13	34.19	382,324	-0.76(-2.16%)
Oct 13, 2022	33.66	34.99	33.40	34.95	379,461	+0.79(+2.32%)
Oct 12, 2022	34.40	34.54	34.12	34.16	293,647	-0.38(-1.09%)
Oct 11, 2022	34.42	35.19	34.15	34.54	385,851	+0.06(+0.19%)
Oct 10, 2022	34.80	34.93	34.33	34.47	231,490	-0.27(-0.77%)
Oct 07, 2022	34.71	35.06	34.48	34.74	440,181	+0.06(+0.16%)
Oct 06, 2022	35.97	35.99	34.64	34.68	378,318	-1.44(-3.98%)
Oct 05, 2022	36.83	36.83	35.57	36.12	477,902	-1.24(-3.31%)
Oct 04, 2022	37.15	37.38	36.85	37.36	499,932	+0.63(+1.71%)
Oct 03, 2022	36.02	36.93	35.68	36.73	371,968	+1.20(+3.37%)
Sep 30, 2022	35.86	36.01	35.42	35.53	386,010	-0.22(-0.62%)
Sep 29, 2022	36.17	36.26	35.45	35.75	430,659	-0.80(-2.19%)
Sep 28, 2022	36.43	36.72	35.95	36.55	578,735	+0.34(+0.94%)
Sep 27, 2022	36.80	37.19	36.19	36.21	456,173	-0.39(-1.06%)
Sep 26, 2022	37.34	37.35	36.43	36.60	379,039	-0.92(-2.46%)
Sep 23, 2022	37.75	37.98	37.35	37.52	406,741	-0.68(-1.79%)
Sep 22, 2022	37.58	38.29	37.46	38.20	565,396	+0.44(+1.17%)
Sep 21, 2022	37.83	38.10	37.58	37.76	492,807	-0.07(-0.20%)
Sep 20, 2022	38.36	38.40	37.79	37.84	503,204	-0.92(-2.38%)
Sep 19, 2022	38.84	38.88	38.27	38.76	371,842	-0.34(-0.87%)
Sep 16, 2022	38.29	39.26	38.27	39.10	1,027,026	+0.43(+1.12%)
Sep 15, 2022	37.86	38.70	37.69	38.67	824,939	+0.78(+2.07%)
Sep 14, 2022	38.02	38.20	37.70	37.88	524,850	-0.16(-0.41%)
Sep 13, 2022	38.63	39.10	37.94	38.04	500,620	-1.06(-2.71%)
Sep 12, 2022	38.97	39.57	38.61	39.10	650,339	+0.50(+1.29%)
Sep 09, 2022	38.68	38.79	38.40	38.60	462,415	+0.27(+0.70%)
Sep 08, 2022	38.25	38.49	37.85	38.33	503,221	+0.06(+0.14%)
Sep 07, 2022	38.42	38.42	37.78	38.28	855,063	-0.11(-0.28%)
Sep 06, 2022	39.09	39.03	38.26	38.39	584,195	-0.39(-1.01%)
Sep 02, 2022	39.31	39.55	38.64	38.78	349,283	-0.37(-0.95%)

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.