Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	46.45	46.81	46.26	46.66	228,172	+0.19(+0.41%)
May 05, 2023	45.94	46.49	45.94	46.48	245,248	+0.66(+1.44%)
May 04, 2023	46.03	46.08	45.47	45.82	291,876	-0.10(-0.23%)
May 03, 2023	46.37	46.37	45.84	45.92	269,197	-0.39(-0.84%)
May 02, 2023	46.65	46.72	46.08	46.31	274,520	-0.56(-1.19%)
May 01, 2023	46.75	47.18	46.75	46.86	311,410	+0.25(+0.55%)
Apr 28, 2023	46.08	46.64	46.01	46.61	339,390	+0.26(+0.57%)
Apr 27, 2023	46.04	46.56	46.04	46.34	397,419	+0.46(+1.01%)
Apr 26, 2023	44.79	46.60	44.79	45.88	732,287	+1.18(+2.64%)
Apr 25, 2023	44.69	44.78	44.09	44.70	415,512	-0.20(-0.44%)
Apr 24, 2023	45.44	45.44	44.52	44.90	326,034	-0.48(-1.06%)
Apr 21, 2023	45.59	45.66	45.24	45.38	340,830	-0.18(-0.39%)
Apr 20, 2023	45.57	46.05	45.39	45.56	294,821	-0.19(-0.41%)
Apr 19, 2023	45.92	45.99	45.59	45.75	243,131	-0.28(-0.61%)
Apr 18, 2023	46.16	46.22	45.86	46.03	174,930	-0.01(-0.02%)
Apr 17, 2023	46.49	46.49	45.99	46.04	370,888	-0.43(-0.93%)
Apr 14, 2023	46.54	46.77	46.21	46.48	317,546	-0.05(-0.10%)
Apr 13, 2023	46.33	46.66	46.33	46.52	361,151	+0.42(+0.90%)
Apr 12, 2023	46.01	46.55	45.91	46.11	350,411	+0.14(+0.31%)
Apr 11, 2023	45.95	46.49	45.86	45.97	368,252	+0.02(+0.04%)
Apr 10, 2023	45.01	46.06	44.82	45.95	520,806	+1.04(+2.31%)
Apr 06, 2023	45.34	45.63	44.78	44.91	321,080	-0.33(-0.73%)
Apr 05, 2023	44.69	45.34	44.59	45.24	477,239	+0.76(+1.72%)
Apr 04, 2023	43.19	44.57	43.11	44.48	690,990	+1.28(+2.97%)
Apr 03, 2023	43.10	43.69	42.08	43.19	506,746	-0.56(-1.27%)
Mar 31, 2023	45.96	45.96	43.45	43.75	784,792	-1.25(-2.77%)
Mar 30, 2023	44.51	45.01	44.37	44.99	208,211	+0.78(+1.77%)
Mar 29, 2023	44.17	44.33	43.97	44.21	283,556	+0.15(+0.34%)
Mar 28, 2023	43.22	44.14	43.22	44.06	235,951	+0.69(+1.59%)
Mar 27, 2023	43.30	43.39	42.85	43.37	343,319	+0.25(+0.59%)
Mar 24, 2023	42.91	43.15	42.49	43.12	222,664	+0.10(+0.24%)
Mar 23, 2023	42.78	43.36	42.76	43.01	242,373	+0.32(+0.75%)
Mar 22, 2023	42.77	43.19	42.68	42.69	225,868	-0.21(-0.48%)
Mar 21, 2023	43.33	43.33	42.61	42.90	180,106	-0.32(-0.74%)
Mar 20, 2023	42.57	43.32	42.47	43.22	271,771	+0.99(+2.35%)
Mar 17, 2023	42.19	42.41	41.69	42.23	386,755	+0.29(+0.70%)
Mar 16, 2023	41.49	41.96	41.19	41.94	283,712	+0.38(+0.91%)
Mar 15, 2023	42.12	42.12	41.04	41.56	385,869	-1.02(-2.39%)
Mar 14, 2023	42.18	42.64	42.13	42.58	217,728	+0.71(+1.69%)
Mar 13, 2023	42.07	42.67	41.67	41.87	432,575	-0.47(-1.11%)
Mar 10, 2023	41.95	42.51	41.13	42.34	291,021	+0.64(+1.54%)
Mar 09, 2023	42.98	42.98	41.64	41.70	440,065	-1.08(-2.51%)
Mar 08, 2023	43.32	43.52	42.74	42.78	264,088	-0.31(-0.71%)
Mar 07, 2023	44.02	44.16	43.03	43.08	236,201	-0.97(-2.20%)
Mar 06, 2023	44.30	44.60	44.04	44.06	163,993	-0.20(-0.44%)
Mar 03, 2023	44.03	44.35	43.75	44.25	209,347	+0.35(+0.81%)
Mar 02, 2023	44.31	44.37	43.70	43.90	197,324	-0.53(-1.20%)

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.