Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	33.79	34.04	33.64	33.74	318,628	-0.14(-0.42%)
Jun 29, 2020	33.40	33.95	33.32	33.88	448,571	+0.62(+1.87%)
Jun 26, 2020	33.82	34.26	33.22	33.26	375,501	-0.80(-2.34%)
Jun 25, 2020	33.90	34.17	33.61	34.05	515,438	-0.03(-0.10%)
Jun 24, 2020	34.30	34.30	33.68	34.09	358,031	-0.38(-1.10%)
Jun 23, 2020	34.91	35.06	34.47	34.47	369,243	-0.31(-0.89%)
Jun 22, 2020	34.80	35.08	34.68	34.78	847,052	-0.16(-0.46%)
Jun 19, 2020	35.69	35.69	34.88	34.94	703,826	-0.34(-0.95%)
Jun 18, 2020	35.20	35.36	34.92	35.27	342,647	-0.06(-0.17%)
Jun 17, 2020	35.97	36.16	35.20	35.33	638,424	-0.54(-1.50%)
Jun 16, 2020	36.25	36.84	35.64	35.87	672,310	+0.27(+0.75%)
Jun 15, 2020	36.14	36.52	35.54	35.60	693,480	-1.20(-3.26%)
Jun 12, 2020	36.72	37.06	36.03	36.80	826,769	+0.83(+2.31%)
Jun 11, 2020	36.05	36.44	35.88	35.97	2,247,351	-0.96(-2.59%)
Jun 10, 2020	37.01	37.43	36.72	36.93	761,023	+0.02(+0.05%)
Jun 09, 2020	36.73	37.08	36.39	36.91	695,533	+0.03(+0.07%)
Jun 08, 2020	36.54	36.92	36.28	36.88	787,009	+0.62(+1.72%)
Jun 05, 2020	36.48	36.94	36.20	36.26	769,548	+0.64(+1.79%)
Jun 04, 2020	35.33	35.64	34.98	35.62	580,098	+0.07(+0.21%)
Jun 03, 2020	35.36	35.71	35.27	35.55	420,860	+0.49(+1.40%)
Jun 02, 2020	34.75	35.17	34.68	35.06	487,047	+0.56(+1.61%)
Jun 01, 2020	34.79	34.99	34.45	34.50	583,011	-0.27(-0.79%)
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%)

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.