Rogers Communications (RCIB)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 1.2 | 3.50877192982 | 34.2 | 34.799999 | 34.2 | 14 | 34.78571331 | DE |
| 12 | -0.8 | -2.20994475138 | 36.2 | 37 | 34.2 | 93 | 36.03819769 | DE |
| 26 | -8.6 | -19.5454545455 | 44 | 47.2 | 34.2 | 130 | 38.08580448 | DE |
| 52 | -2.8 | -7.32984293194 | 38.2 | 47.2 | 34.2 | 106 | 38.68472395 | DE |
| 156 | -2.8 | -7.32984293194 | 38.2 | 47.2 | 34.2 | 106 | 38.68472395 | DE |
| 260 | -2.8 | -7.32984293194 | 38.2 | 47.2 | 34.2 | 106 | 38.68472395 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1722025560 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1721939160 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1721852760 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1721766360 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1721679960 | 34.6 | -0.2 | -0.57 | 34.6 | 34.6 | 34.6 | 30 |
| 1721420760 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1721334360 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1721247960 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1721161560 | 34.799999 | 0.6 | 1.75 | 34.799999 | 34.799999 | 34.799999 | 11 |
| 1721075160 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
| 1720815960 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
| 1720729560 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
| 1720643160 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
| 1720556760 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
| 1720470360 | 34.2 | -0.6 | -1.72 | 34.2 | 34.2 | 34.2 | 1 |
| 1720211160 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1720124760 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1720038360 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1719951960 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1719865560 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1719606360 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1719519960 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1719433560 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1719347160 | 34.799999 | -0.6 | -1.69 | 35.4 | 35.4 | 34.799999 | 30 |
| 1719260820 | 35.4 | -0.2 | -0.56 | 35.4 | 35.4 | 35.4 | 1 |
| 1719001560 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1718915160 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1718828760 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1718742360 | 35.6 | 0.2 | 0.56 | 35.2 | 35.6 | 35.2 | 450 |
| 1718656020 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1718396820 | 35.4 | -1.4 | -3.80 | 35.4 | 35.4 | 35.4 | 8 |
| 1718310420 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1718224020 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1718137620 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1718051220 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1717792020 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1717705620 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1717619220 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1717532820 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1717446420 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1717187220 | 36.799999 | 0.2 | 0.55 | 36.799999 | 36.799999 | 36.799999 | 79 |
| 1717100820 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1717014420 | 36.6 | -0.2 | -0.54 | 36.799999 | 37 | 36.6 | 400 |
| 1716927960 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1716841560 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1716582360 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1716495960 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1716409560 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1716323160 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1716236760 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1715977560 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1715891160 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1715804760 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1715718360 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1715631960 | 36.799999 | 0.6 | 1.66 | 36.799999 | 36.799999 | 36.799999 | 10 |
| 1715372820 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
| 1715286420 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
| 1715200020 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
| 1715113620 | 36.2 | 1.2 | 3.43 | 36.2 | 36.2 | 36.2 | 1 |
| 1715027160 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1714767960 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1714681560 | 35 | -0.2 | -0.57 | 35 | 35 | 35 | 60 |
| 1714508820 | 35.2 | 0.4 | 1.15 | 35.2 | 35.2 | 35.2 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
