Rogers Communications Inc (RCI.B)
TSX
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 | 0.37 | 0.705030487805 | 52.48 | 53.12 | 52.2 | 1184622 | 52.60135115 | CS |
| 4 | -2.76 | -4.9631361266 | 55.61 | 56 | 52.17 | 1522123 | 53.81558124 | CS |
| 12 | 1.05 | 2.02702702703 | 51.8 | 56.55 | 50.58 | 1504698 | 54.12054179 | CS |
| 26 | 0.49 | 0.935828877005 | 52.36 | 56.55 | 48.67 | 1542429 | 53.1969861 | CS |
| 52 | -0.09 | -0.170003777862 | 52.94 | 64.71 | 48.67 | 1489312 | 56.05332938 | CS |
| 156 | -7.22 | -12.0193108041 | 60.07 | 80.85 | 48.67 | 1478638 | 59.35115122 | CS |
| 260 | -10.95 | -17.1630094044 | 63.8 | 80.85 | 46.81 | 1408858 | 59.60235952 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728682800 | 52.48 | -0.3 | -0.57 | 52.71 | 53.12 | 52.43 | 685242 |
| 1728596400 | 52.78 | 0.19 | 0.36 | 52.34 | 52.81 | 52.2 | 1238141 |
| 1728510000 | 52.59 | 0 | 0.00 | 52.59 | 52.59 | 52.59 | 0 |
| 1728423600 | 52.59 | 0.05 | 0.10 | 52.48 | 52.68 | 52.25 | 1999083 |
| 1728337200 | 52.54 | -0.41 | -0.77 | 52.88 | 52.96 | 52.28 | 930173 |
| 1728078000 | 52.95 | 0.29 | 0.55 | 52.63 | 53.3 | 52.6 | 746393 |
| 1727991600 | 52.66 | -0.21 | -0.40 | 52.64 | 52.76 | 52.17 | 1123453 |
| 1727905200 | 52.87 | -0.27 | -0.51 | 52.97 | 53.1 | 52.45 | 2532323 |
| 1727818800 | 53.14 | -1.24 | -2.28 | 54.25 | 54.25 | 53.05 | 1675061 |
| 1727730000 | 54.38 | -0.04 | -0.07 | 54.29 | 54.47 | 53.72 | 1921517 |
| 1727473200 | 54.42 | 0.42 | 0.78 | 54.06 | 54.59 | 53.89 | 1043087 |
| 1727386800 | 54 | -0.26 | -0.48 | 54.27 | 54.5 | 53.93 | 1197918 |
| 1727300400 | 54.26 | -0.33 | -0.60 | 54.7 | 54.7 | 54.23 | 1089427 |
| 1727214000 | 54.59 | 0.16 | 0.29 | 54.33 | 54.65 | 54.25 | 782109 |
| 1727127600 | 54.43 | -0.41 | -0.75 | 54.83 | 55.04 | 54.17 | 1028332 |
| 1726868400 | 54.84 | 0.75 | 1.39 | 54.1 | 54.94 | 53.8 | 4280882 |
| 1726782000 | 54.09 | 0.09 | 0.17 | 54.25 | 54.81 | 53.82 | 1551474 |
| 1726695600 | 54 | -1.49 | -2.69 | 55.22 | 55.34 | 53.52 | 2163869 |
| 1726609200 | 55.49 | -0.13 | -0.23 | 55.61 | 56 | 55.24 | 2115822 |
| 1726522800 | 55.62 | 0.36 | 0.65 | 55.32 | 55.78 | 55.17 | 1518151 |
| 1726263600 | 55.26 | 0.68 | 1.25 | 54.7 | 55.36 | 54.7 | 1693674 |
| 1726177200 | 54.58 | -0.24 | -0.44 | 54.77 | 55.04 | 54.48 | 1429318 |
| 1726090800 | 54.82 | -0.48 | -0.87 | 54.62 | 54.92 | 54.1 | 1205629 |
| 1726004400 | 55.3 | 0 | 0.00 | 55.3 | 55.3 | 55.3 | 0 |
| 1725918000 | 55.3 | -0.2 | -0.36 | 55.12 | 55.62 | 54.8 | 1224615 |
| 1725658800 | 55.5 | -0.16 | -0.29 | 55.75 | 56.55 | 55.19 | 3229876 |
| 1725572400 | 55.66 | 0.78 | 1.42 | 55.11 | 55.96 | 55.07 | 1744916 |
| 1725486000 | 54.88 | 0.19 | 0.35 | 54.64 | 55.35 | 54.64 | 977842 |
| 1725399600 | 54.69 | 0.06 | 0.11 | 54.54 | 54.92 | 54.17 | 1268975 |
| 1725054000 | 54.63 | -0.24 | -0.44 | 54.84 | 55.12 | 54.49 | 1376135 |
| 1724967600 | 54.87 | -0.16 | -0.29 | 55.24 | 55.26 | 54.68 | 662062 |
| 1724881200 | 55.03 | -0.26 | -0.47 | 55.19 | 55.62 | 54.85 | 595532 |
| 1724794800 | 55.29 | 0.39 | 0.71 | 54.61 | 55.36 | 54.61 | 589435 |
| 1724708400 | 54.9 | -0.28 | -0.51 | 55.23 | 55.49 | 54.82 | 487972 |
| 1724449200 | 55.18 | 0.51 | 0.93 | 54.78 | 55.48 | 54.78 | 1329401 |
| 1724362800 | 54.67 | 0.07 | 0.13 | 54.59 | 55.15 | 54.36 | 2452652 |
| 1724276400 | 54.6 | 0.5 | 0.92 | 54.05 | 54.67 | 54.04 | 705532 |
| 1724190000 | 54.1 | -0.38 | -0.70 | 54.37 | 54.4 | 53.82 | 1783946 |
| 1724103600 | 54.48 | 0.38 | 0.70 | 54.21 | 54.88 | 54.21 | 2299889 |
| 1723844400 | 54.1 | -0.11 | -0.20 | 54.22 | 54.47 | 54.01 | 1056817 |
| 1723758000 | 54.21 | -0.4 | -0.73 | 54.66 | 54.84 | 54.12 | 574912 |
| 1723671600 | 54.61 | 0.24 | 0.44 | 54.37 | 54.75 | 54.28 | 1194341 |
| 1723585200 | 54.37 | 0.2 | 0.37 | 54.38 | 54.55 | 53.74 | 1479780 |
| 1723498800 | 54.17 | -0.43 | -0.79 | 54.6 | 54.68 | 53.94 | 1583792 |
| 1723239600 | 54.6 | 0.1 | 0.18 | 54.64 | 54.67 | 54.15 | 1594169 |
| 1723153200 | 54.5 | 0.38 | 0.70 | 54.44 | 54.77 | 54.21 | 1876965 |
| 1723066800 | 54.12 | 0.12 | 0.22 | 54.26 | 54.46 | 53.74 | 1885754 |
| 1722980400 | 54 | 0.41 | 0.77 | 52.98 | 54.19 | 52.65 | 1839818 |
| 1722634800 | 53.59 | 0.75 | 1.42 | 52.53 | 53.66 | 52.3 | 1994764 |
| 1722548400 | 52.84 | -0.55 | -1.03 | 53.46 | 53.46 | 52.67 | 1072508 |
| 1722462000 | 53.39 | 0.34 | 0.64 | 53.13 | 53.85 | 52.96 | 1352178 |
| 1722375600 | 53.05 | 0.21 | 0.40 | 52.8 | 53.34 | 52.59 | 1422867 |
| 1722289200 | 52.84 | 0.49 | 0.94 | 52.42 | 52.99 | 51.88 | 667132 |
| 1722030000 | 52.35 | 1.35 | 2.65 | 51.34 | 52.43 | 51.28 | 1080488 |
| 1721943600 | 51 | -0.16 | -0.31 | 50.58 | 51.61 | 50.58 | 1690547 |
| 1721857200 | 51.16 | -0.64 | -1.24 | 51.89 | 52.32 | 51.12 | 1206649 |
| 1721770800 | 51.8 | 0.06 | 0.12 | 51.8 | 52.1 | 51.33 | 1003064 |
| 1721684400 | 51.74 | 0.27 | 0.52 | 51.55 | 52.04 | 51.23 | 531608 |
| 1721425200 | 51.47 | -0.32 | -0.62 | 51.66 | 51.69 | 51.26 | 568739 |
| 1721338800 | 51.79 | -0.31 | -0.60 | 52.09 | 52.56 | 51.77 | 993495 |
| 1721252400 | 52.1 | 0.36 | 0.70 | 51.55 | 52.2 | 51.55 | 1024620 |
| 1721166000 | 51.74 | 0.5 | 0.98 | 51.28 | 51.84 | 51.19 | 813737 |
| 1721079600 | 51.24 | 0.38 | 0.75 | 50.8 | 51.37 | 50.15 | 1407650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
