Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.66	34.83	34.24	34.78	542,913	+0.09(+0.26%)
May 28, 2020	34.92	34.95	34.37	34.68	2,607,810	-0.01(-0.02%)
May 27, 2020	34.32	34.78	34.24	34.69	1,088,773	+0.70(+2.05%)
May 26, 2020	33.27	34.28	33.20	34.00	1,854,072	+1.43(+4.38%)
May 22, 2020	32.79	32.89	32.29	32.57	385,196	-0.30(-0.91%)
May 21, 2020	33.46	33.53	32.81	32.87	524,967	-0.59(-1.76%)
May 20, 2020	33.48	33.65	33.07	33.46	508,905	+0.42(+1.28%)
May 19, 2020	33.17	33.64	32.98	33.03	660,872	-0.15(-0.45%)
May 18, 2020	33.04	33.61	32.90	33.18	199,489	+0.74(+2.28%)
May 15, 2020	32.79	32.91	32.12	32.44	527,852	-0.38(-1.16%)
May 14, 2020	32.60	33.02	31.80	32.83	620,619	-0.03(-0.10%)
May 13, 2020	33.49	33.91	32.68	32.86	663,223	-0.70(-2.08%)
May 12, 2020	34.55	34.61	33.56	33.56	340,574	-0.79(-2.30%)
May 11, 2020	33.66	34.43	33.41	34.34	387,102	+0.37(+1.10%)
May 08, 2020	34.05	34.13	33.76	33.97	391,220	+0.37(+1.11%)
May 07, 2020	33.86	34.00	33.50	33.60	907,787	-0.01(-0.02%)
May 06, 2020	33.88	33.99	33.55	33.61	773,934	-0.22(-0.64%)
May 05, 2020	33.96	34.30	33.75	33.82	839,186	+0.17(+0.52%)
May 04, 2020	34.10	34.32	33.37	33.65	974,025	-0.54(-1.58%)
May 01, 2020	34.34	34.53	33.97	34.19	443,511	-0.52(-1.51%)
Apr 30, 2020	35.25	35.25	34.53	34.71	573,034	-0.76(-2.13%)
Apr 29, 2020	35.76	35.77	35.32	35.46	409,598	+0.40(+1.14%)
Apr 28, 2020	34.62	35.36	34.41	35.07	733,176	+0.67(+1.95%)
Apr 27, 2020	34.81	34.81	33.90	34.39	519,842	+0.02(+0.07%)
Apr 24, 2020	34.00	34.49	33.70	34.37	589,541	+0.60(+1.77%)
Apr 23, 2020	34.04	34.34	33.61	33.77	830,522	-0.21(-0.61%)
Apr 22, 2020	33.58	34.26	32.83	33.98	1,449,945	+0.12(+0.34%)
Apr 21, 2020	34.66	34.67	33.76	33.86	2,229,060	-1.43(-4.05%)
Apr 20, 2020	35.32	35.92	34.79	35.29	562,325	-0.37(-1.02%)
Apr 17, 2020	35.66	35.77	34.82	35.66	1,063,415	+0.81(+2.31%)
Apr 16, 2020	35.19	35.46	34.29	34.85	515,665	-0.10(-0.28%)
Apr 15, 2020	35.37	35.80	34.88	34.95	627,845	-1.20(-3.33%)
Apr 14, 2020	36.66	36.68	35.80	36.15	634,371	+0.02(+0.07%)
Apr 13, 2020	35.51	36.33	35.40	36.13	479,675	+0.44(+1.23%)
Apr 09, 2020	36.39	36.63	35.57	35.69	916,903	-0.31(-0.85%)
Apr 08, 2020	37.01	37.49	35.71	36.00	891,245	-1.31(-3.51%)
Apr 07, 2020	36.95	37.64	36.74	37.31	1,009,666	+1.02(+2.81%)
Apr 06, 2020	34.94	36.47	34.92	36.29	765,764	+2.06(+6.01%)
Apr 03, 2020	34.34	35.05	33.85	34.23	420,257	-0.09(-0.27%)
Apr 02, 2020	33.88	35.03	33.74	34.32	819,228	+0.41(+1.20%)
Apr 01, 2020	33.48	34.29	33.16	33.91	757,279	-0.56(-1.61%)
Mar 31, 2020	33.41	35.12	33.15	34.47	803,317	+0.93(+2.77%)
Mar 30, 2020	32.13	33.68	31.65	33.54	684,146	+1.59(+4.99%)
Mar 27, 2020	32.29	33.10	31.49	31.95	774,247	-1.21(-3.65%)
Mar 26, 2020	32.48	34.19	31.87	33.16	892,939	+1.13(+3.52%)
Mar 25, 2020	30.70	33.71	30.04	32.03	1,081,912	+1.77(+5.84%)
Mar 24, 2020	28.06	30.31	27.72	30.26	879,113	+3.36(+12.50%)
Mar 23, 2020	31.30	31.85	26.72	26.90	1,691,617	-4.46(-14.21%)
Mar 20, 2020	32.90	33.70	31.08	31.36	911,361	-1.17(-3.60%)
Mar 19, 2020	31.39	32.75	31.13	32.53	1,085,656	+1.05(+3.35%)
Mar 18, 2020	32.37	33.83	30.55	31.47	1,602,703	-2.46(-7.24%)
Mar 17, 2020	33.57	35.62	33.27	33.93	1,226,160	+0.74(+2.23%)
Mar 16, 2020	32.14	34.26	30.71	33.19	823,018	-2.20(-6.21%)
Mar 13, 2020	32.27	35.40	31.39	35.39	1,624,040	+4.13(+13.22%)
Mar 12, 2020	34.50	34.50	30.41	31.26	1,359,555	-4.77(-13.25%)
Mar 11, 2020	36.41	36.78	35.75	36.03	1,495,665	-0.85(-2.32%)
Mar 10, 2020	36.37	37.47	35.78	36.88	1,369,699	+0.97(+2.70%)
Mar 09, 2020	37.53	38.00	35.79	35.91	1,038,477	-3.10(-7.94%)
Mar 06, 2020	38.52	39.16	37.70	39.01	1,328,494	-0.20(-0.50%)
Mar 05, 2020	39.56	40.43	38.82	39.21	1,529,055	-1.03(-2.57%)
Mar 04, 2020	39.67	40.24	39.39	40.24	696,128	+1.10(+2.81%)
Mar 03, 2020	39.53	40.16	39.02	39.14	1,583,252	-0.35(-0.89%)

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.