Rogers Communication (PK) Historical Data - RCIAF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	31.0149	31.0149	31.0149	198	31.0149	CS
4	-1.9851	-6.01545454545	33	34.36	31.0149	255	32.78774487	CS
12	-9.7851	-23.9830882353	40.8	40.8	31.0149	342	35.9363715	CS
26	-8.4051	-21.3219178082	39.42	41.5	31.0149	327	36.31050705	CS
52	-16.1651	-34.262611276	47.18	47.18	31.0149	346	38.89491456	CS
156	-26.4851	-46.0610434783	57.5	58.893	31.0149	335	42.30047479	CS
260	-19.1151	-38.131059246	50.13	58.893	31.0149	539	45.91052405	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737757620	31.0149	0	0.00	31.0149	31.0149	31.0149	0
1737671220	31.0149	-1.74	-5.30	31.0149	31.0149	31.0149	198
1737584580	32.75	0	0.00	32.75	32.75	32.75	0
1737498180	32.75	0	0.00	32.75	32.75	32.75	0
1737152580	32.75	0	0.00	32.75	32.75	32.75	0
1737066180	32.75	0	0.00	32.75	32.75	32.75	0
1736979780	32.75	0	0.00	32.75	32.75	32.75	0
1736893380	32.75	0	0.00	32.75	32.75	32.75	300
1736806920	32.75	0	0.00	32.75	32.75	32.75	0
1736547720	32.75	-1.61	-4.69	32.75	32.75	32.75	300
1736375340	34.36	0	0.00	34.36	34.36	34.36	0
1736288940	34.36	1.36	4.12	34.3	34.36	34.3	200
1736202540	33	0	0.00	33	33	33	0
1735943340	33	0	0.00	33	33	33	0
1735856940	33	0	0.00	33	33	33	0
1735684140	33	0	0.00	33	33	33	0
1735597740	33	0.25	0.76	33	33	33	279
1735337400	32.75	0	0.00	32.75	32.75	32.75	0
1735251000	32.75	0	0.00	32.75	32.75	32.75	0
1735078200	32.75	0	0.00	32.75	32.75	32.75	200
1734992400	32.75	-0.18	-0.55	32.75	32.75	32.75	522
1734733200	32.93	0	0.00	32.93	32.93	32.93	0
1734646800	32.93	-0.65	-1.94	33.09	33.09	32.93	300
1734560940	33.58	-1.32	-3.78	33.59	33.59	33.58	200
1734474540	34.9	0	0.00	34.9	34.9	34.9	0
1734388140	34.9	-0.2	-0.57	34.9	34.9	34.9	161
1734128940	35.1	-0.16	-0.45	35.1	35.1	35.1	450
1734042480	35.26	-2.89	-7.58	35.82	35.82	35.26	300
1733955780	38.15	0	0.00	38.15	38.15	38.15	0
1733869380	38.15	0	0.00	38.15	38.15	38.15	0
1733782980	38.15	0	0.00	38.15	38.15	38.15	0
1733523780	38.15	0	0.00	38.15	38.15	38.15	0
1733437380	38.15	0	0.00	38.15	38.15	38.15	0
1733350980	38.15	0.04	0.11	38.15	38.15	38.15	450
1733264940	38.1082	0	0.00	38.1082	38.1082	38.1082	0
1733178540	38.1082	0	0.00	38.1082	38.1082	38.1082	0
1732919340	38.1082	0	0.00	38.1082	38.1082	38.1082	0
1732746540	38.1082	0.85	2.28	38.1082	38.1082	38.1082	154
1732659840	37.26	0	0.00	37.26	37.26	37.26	0
1732573440	37.26	0	0.00	37.26	37.26	37.26	0
1732314240	37.26	0	0.00	37.26	37.26	37.26	0
1732227840	37.26	0	0.00	37.26	37.26	37.26	0
1732141440	37.26	0	0.00	37.26	37.26	37.26	0
1732055040	37.26	0	0.00	37.26	37.26	37.26	0
1731968640	37.26	-1.65	-4.23	37.67	37.67	37.26	201
1731709680	38.905	0	0.00	38.905	38.905	38.905	0
1731623280	38.905	0	0.00	38.905	38.905	38.905	0
1731536880	38.905	0	0.00	38.905	38.905	38.905	0
1731450480	38.905	-1.9	-4.64	39.26	39.26	38.905	500
1731363960	40.8	0	0.00	40.8	40.8	40.8	0
1731104760	40.8	0	0.00	40.8	40.8	40.8	0
1731018360	40.8	0	0.00	40.8	40.8	40.8	0
1730931960	40.8	0	0.00	40.8	40.8	40.8	0
1730845560	40.8	0	0.00	40.8	40.8	40.8	0
1730759160	40.8	0.09	0.22	40.8	40.8	40.8	1102
1730471400	40.71	0	0.00	40.71	40.71	40.71	0
1730385000	40.71	0	0.00	40.71	40.71	40.71	0
1730298600	40.71	0	0.00	40.71	40.71	40.71	0
1730212200	40.71	0	0.00	40.71	40.71	40.71	0
1730125800	40.71	0	0.00	40.71	40.71	40.71	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Rogers Communication (PK) (RCIAF)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Rogers Communication (PK) (RCIAF) Historical

Rogers Communication (PK) (RCIAF)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free