Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	46.24	46.62	46.11	46.55	379,076	+0.26(+0.57%)
Jun 29, 2021	46.21	46.75	46.21	46.29	306,016	+0.17(+0.36%)
Jun 28, 2021	46.24	46.42	45.94	46.12	318,908	+0.05(+0.11%)
Jun 25, 2021	45.90	46.10	45.78	46.07	377,500	+0.23(+0.50%)
Jun 24, 2021	46.17	46.43	45.69	45.84	288,815	-0.11(-0.23%)
Jun 23, 2021	45.90	46.06	45.62	45.95	450,207	+0.09(+0.19%)
Jun 22, 2021	45.50	46.00	45.22	45.86	333,318	+0.22(+0.48%)
Jun 21, 2021	45.21	45.83	45.11	45.64	366,750	+0.60(+1.32%)
Jun 18, 2021	45.03	45.48	44.97	45.05	951,578	-0.37(-0.81%)
Jun 17, 2021	45.20	45.62	45.19	45.41	291,539	+0.05(+0.12%)
Jun 16, 2021	45.97	46.18	45.20	45.36	276,492	-0.50(-1.09%)
Jun 15, 2021	45.13	45.88	44.98	45.86	376,717	+0.72(+1.59%)
Jun 14, 2021	45.07	45.18	44.87	45.14	242,468	+0.11(+0.25%)
Jun 11, 2021	45.26	45.29	44.91	45.03	167,945	-0.20(-0.45%)
Jun 10, 2021	45.31	45.44	44.99	45.23	201,634	+0.04(+0.10%)
Jun 09, 2021	45.44	45.49	45.07	45.19	302,815	-0.15(-0.33%)
Jun 08, 2021	45.83	45.92	45.30	45.33	202,281	-0.42(-0.91%)
Jun 07, 2021	45.66	45.89	45.37	45.75	330,892	+0.42(+0.92%)
Jun 04, 2021	44.83	45.36	44.78	45.33	2,951,681	+0.62(+1.40%)
Jun 03, 2021	44.32	44.82	44.32	44.71	169,948	+0.08(+0.17%)
Jun 02, 2021	44.75	44.94	44.47	44.63	251,410	+0.04(+0.10%)
Jun 01, 2021	44.78	45.38	44.56	44.59	668,817	-0.23(-0.50%)
May 28, 2021	44.59	45.50	44.42	44.81	635,741	+0.26(+0.58%)
May 27, 2021	44.66	44.87	44.51	44.55	265,338	+0.04(+0.10%)
May 26, 2021	44.23	44.58	44.02	44.51	266,584	+0.27(+0.61%)
May 25, 2021	44.63	44.63	44.03	44.24	183,241	-0.07(-0.16%)
May 24, 2021	44.16	44.41	44.16	44.31	96,208	+0.09(+0.20%)
May 21, 2021	44.46	44.74	44.09	44.22	177,010	-0.17(-0.39%)
May 20, 2021	44.24	44.69	44.22	44.40	221,363	+0.29(+0.67%)
May 19, 2021	44.25	44.25	43.63	44.10	207,073	-0.13(-0.29%)
May 18, 2021	44.25	44.45	43.76	44.23	539,124	-0.02(-0.04%)
May 17, 2021	44.41	44.46	44.20	44.25	359,153	-0.11(-0.25%)
May 14, 2021	44.23	44.55	44.09	44.36	213,815	+0.42(+0.95%)
May 13, 2021	43.71	44.11	43.60	43.95	159,072	+0.34(+0.78%)
May 12, 2021	44.27	44.37	43.65	43.61	201,450	-0.60(-1.35%)
May 11, 2021	44.14	44.35	43.93	44.21	325,511	-0.32(-0.72%)
May 10, 2021	44.14	44.83	44.14	44.53	301,281	+0.49(+1.10%)
May 07, 2021	43.16	44.18	43.08	44.04	349,249	+0.75(+1.72%)
May 06, 2021	43.20	43.30	42.84	43.30	291,317	+0.26(+0.60%)
May 05, 2021	42.90	43.18	42.65	43.04	262,316	+0.40(+0.94%)
May 04, 2021	42.78	42.95	42.51	42.64	358,270	-0.30(-0.71%)
May 03, 2021	42.79	43.14	42.78	42.94	216,786	+0.23(+0.53%)
Apr 30, 2021	43.00	43.20	42.62	42.71	354,866	-0.37(-0.87%)
Apr 29, 2021	42.91	43.32	42.91	43.09	238,679	+0.20(+0.47%)
Apr 28, 2021	42.90	43.03	42.63	42.89	300,724	+0.21(+0.49%)
Apr 27, 2021	42.85	42.85	42.49	42.68	258,733	-0.08(-0.18%)
Apr 26, 2021	42.46	42.79	42.46	42.76	269,642	+0.30(+0.72%)
Apr 23, 2021	42.83	42.83	42.36	42.45	345,992	-0.36(-0.85%)
Apr 22, 2021	42.91	42.91	42.26	42.82	428,012	-0.08(-0.18%)
Apr 21, 2021	42.73	43.61	42.73	42.90	437,621	+0.62(+1.48%)
Apr 20, 2021	42.51	42.77	42.04	42.27	413,669	-0.42(-0.98%)
Apr 19, 2021	42.20	42.84	42.19	42.69	569,424	+0.68(+1.61%)
Apr 16, 2021	41.74	42.08	41.57	42.01	757,794	+0.42(+1.00%)
Apr 15, 2021	42.08	42.20	41.59	41.60	388,681	-0.41(-0.97%)
Apr 14, 2021	42.25	42.25	41.92	42.00	268,192	-0.13(-0.31%)
Apr 13, 2021	41.66	42.35	41.66	42.13	363,003	+0.29(+0.68%)
Apr 12, 2021	41.77	42.03	41.66	41.85	335,063	-0.03(-0.06%)
Apr 09, 2021	41.46	41.87	41.43	41.87	898,750	+0.30(+0.73%)
Apr 08, 2021	41.51	41.66	41.24	41.57	348,330	+0.26(+0.63%)
Apr 07, 2021	41.24	41.59	41.06	41.31	563,873	+0.23(+0.57%)
Apr 06, 2021	40.61	41.07	40.43	41.07	381,805	+0.39(+0.96%)
Apr 05, 2021	40.91	41.14	40.63	40.68	355,312	-0.04(-0.11%)

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.