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 | 0.56 | 1.2733060482 | 43.98 | 44.88 | 43.13 | 2026733 | 43.84590985 | CS |
| 4 | -6.18 | -12.1845425868 | 50.72 | 50.98 | 43.13 | 2871902 | 45.84860954 | CS |
| 12 | -8.17 | -15.4999051413 | 52.71 | 54.45 | 43.13 | 2038223 | 48.78563506 | CS |
| 26 | -5.2 | -10.454362686 | 49.74 | 56.55 | 43.13 | 1707203 | 51.0248766 | CS |
| 52 | -17.52 | -28.2307444409 | 62.06 | 64.71 | 43.13 | 1649110 | 53.57254776 | CS |
| 156 | -16.41 | -26.9237079573 | 60.95 | 80.85 | 43.13 | 1519727 | 58.33278005 | CS |
| 260 | -19.71 | -30.6770428016 | 64.25 | 80.85 | 43.13 | 1444720 | 58.78155662 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735857600 | 43.77 | -0.42 | -0.95 | 44.38 | 44.71 | 43.7 | 1887244 |
| 1735684800 | 44.19 | 0.44 | 1.01 | 43.82 | 44.47 | 43.75 | 1520459 |
| 1735598400 | 43.75 | -0.03 | -0.07 | 43.49 | 43.87 | 43.13 | 2339635 |
| 1735339200 | 43.78 | -0.02 | -0.05 | 43.98 | 44.25 | 43.4 | 2359595 |
| 1735069200 | 43.8 | -0.09 | -0.21 | 43.72 | 44 | 43.44 | 1534649 |
| 1734993600 | 43.89 | -0.3 | -0.68 | 44.01 | 44.25 | 43.46 | 3195503 |
| 1734734400 | 44.19 | 0.46 | 1.05 | 43.68 | 44.41 | 43.47 | 4591064 |
| 1734648000 | 43.73 | -0.65 | -1.46 | 44.17 | 44.53 | 43.63 | 2708847 |
| 1734561600 | 44.38 | -0.96 | -2.12 | 45.07 | 45.32 | 44.36 | 3227084 |
| 1734475200 | 45.34 | -0.11 | -0.24 | 45.08 | 45.7 | 44.94 | 3322633 |
| 1734388800 | 45.45 | -2.09 | -4.40 | 46.99 | 47.01 | 45.44 | 4517230 |
| 1734129600 | 47.54 | -0.41 | -0.86 | 47.72 | 47.78 | 47.1 | 3068396 |
| 1734043200 | 47.95 | -0.48 | -0.99 | 48.35 | 48.37 | 47.55 | 3356239 |
| 1733956800 | 48.43 | -0.5 | -1.02 | 48.82 | 48.85 | 47.89 | 3317498 |
| 1733870400 | 48.93 | -0.1 | -0.20 | 49 | 49.24 | 48.62 | 2977298 |
| 1733784000 | 49.03 | -0.72 | -1.45 | 49.06 | 50.16 | 48.96 | 2599105 |
| 1733524800 | 49.75 | -0.9 | -1.78 | 50.72 | 50.98 | 49.31 | 2299861 |
| 1733438400 | 50.65 | -0.05 | -0.10 | 50.6 | 50.98 | 50.46 | 1180313 |
| 1733352000 | 50.7 | 0.24 | 0.48 | 50.37 | 50.75 | 50 | 1376861 |
| 1733265600 | 50.46 | 0.08 | 0.16 | 50.37 | 50.68 | 50.01 | 2626121 |
| 1733179200 | 50.38 | 0.38 | 0.76 | 50 | 50.63 | 49.65 | 2528946 |
| 1732920000 | 50 | -0.02 | -0.04 | 49.94 | 50.11 | 49.7 | 1175939 |
| 1732833600 | 50.02 | 0.23 | 0.46 | 49.84 | 50.22 | 49.8 | 627042 |
| 1732747200 | 49.79 | 0.03 | 0.06 | 49.65 | 50.23 | 49.62 | 1540994 |
| 1732660800 | 49.76 | -0.39 | -0.78 | 49.66 | 50.32 | 49.25 | 2890704 |
| 1732574400 | 50.15 | 0.71 | 1.44 | 49.63 | 50.46 | 49.56 | 3118479 |
| 1732315200 | 49.44 | 0.25 | 0.51 | 49.12 | 49.57 | 49.12 | 1344313 |
| 1732228800 | 49.19 | -0.14 | -0.28 | 49.36 | 49.39 | 48.81 | 2277166 |
| 1732142400 | 49.33 | -0.65 | -1.30 | 50 | 50.1 | 49.24 | 1548861 |
| 1732056000 | 49.98 | -0.05 | -0.10 | 49.77 | 49.99 | 49.5 | 1256464 |
| 1731969600 | 50.03 | -0.36 | -0.71 | 50.26 | 50.94 | 49.88 | 1746639 |
| 1731710400 | 50.39 | -0.42 | -0.83 | 50.7 | 50.91 | 50.21 | 1132447 |
| 1731624000 | 50.81 | 0.45 | 0.89 | 50.5 | 51.18 | 50.5 | 1321733 |
| 1731537600 | 50.36 | 0.45 | 0.90 | 50.01 | 50.44 | 49.74 | 1912523 |
| 1731451200 | 49.91 | 0.01 | 0.02 | 49.7 | 49.94 | 49.01 | 1698608 |
| 1731364800 | 49.9 | -0.65 | -1.29 | 50.57 | 50.89 | 49.88 | 1903890 |
| 1731105600 | 50.55 | -0.4 | -0.79 | 50.86 | 51.15 | 50.49 | 979346 |
| 1731019200 | 50.95 | -0.02 | -0.04 | 51.25 | 51.28 | 50.3 | 1625839 |
| 1730932800 | 50.97 | -0.64 | -1.24 | 51.61 | 51.68 | 50.61 | 1890414 |
| 1730846400 | 51.61 | 0.64 | 1.26 | 50.9 | 51.79 | 50.37 | 1522506 |
| 1730760000 | 50.97 | 0.63 | 1.25 | 50.18 | 51.2 | 49.9 | 2123687 |
| 1730497200 | 50.34 | -0.23 | -0.45 | 50.75 | 50.9 | 50.16 | 1059452 |
| 1730410800 | 50.57 | -0.61 | -1.19 | 51.01 | 51.02 | 50.52 | 1736797 |
| 1730324400 | 51.18 | 0.66 | 1.31 | 50.4 | 51.35 | 50.27 | 1804719 |
| 1730238000 | 50.52 | -1.32 | -2.55 | 51.62 | 51.85 | 50.1 | 2682094 |
| 1730151600 | 51.84 | 0.24 | 0.47 | 51.83 | 52.19 | 51.72 | 1678056 |
| 1729892400 | 51.6 | -1.06 | -2.01 | 52.53 | 52.9 | 51.58 | 2852230 |
| 1729806000 | 52.66 | -1.62 | -2.98 | 54.28 | 54.45 | 52.22 | 2362646 |
| 1729719600 | 54.28 | 0.34 | 0.63 | 54.05 | 54.37 | 53.71 | 1943014 |
| 1729633200 | 53.94 | -0.14 | -0.26 | 53.85 | 54.37 | 53.5 | 564164 |
| 1729546800 | 54.08 | 0.11 | 0.20 | 53.83 | 54.25 | 53.66 | 845483 |
| 1729287600 | 53.97 | 0.63 | 1.18 | 53.41 | 54.01 | 53.4 | 2665264 |
| 1729201200 | 53.34 | 0.77 | 1.46 | 52.58 | 53.4 | 52.51 | 1091315 |
| 1729114800 | 52.57 | -0.18 | -0.34 | 52.84 | 53.23 | 52.46 | 1037682 |
| 1729028400 | 52.75 | 0.27 | 0.51 | 52.43 | 53.04 | 52.43 | 960182 |
| 1728682800 | 52.48 | -0.3 | -0.57 | 52.71 | 53.12 | 52.43 | 685242 |
| 1728596400 | 52.78 | 0.32 | 0.61 | 52.34 | 52.81 | 52.2 | 1238141 |
| 1728510000 | 52.46 | -0.13 | -0.25 | 52.62 | 53.04 | 52.43 | 816022 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
