Rogers Communications Inc (RCI) Historical Stock Data
24.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RCI is down -0.40% a day on average. There have been 13 days where Rogers Communications Inc closed green and 17 days where RCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 23.58 | 24.28 | ↑$0.70 (2.97%) | 23.32 | 24.44 | 2.34M |
| 2025-04-08 | 25.15 | 23.92 | ↓$1.23 (-4.89%) | 23.73 | 25.19 | 1.66M |
| 2025-04-07 | 25.20 | 24.72 | ↓$0.48 (-1.90%) | 24.61 | 25.77 | 1.57M |
| 2025-04-04 | 26.12 | 25.82 | ↓$0.30 (-1.15%) | 25.73 | 26.87 | 2.31M |
| 2025-04-03 | 25.38 | 26.07 | ↑$0.69 (2.72%) | 25.25 | 26.18 | 2.03M |
| 2025-04-02 | 25.39 | 25.29 | ↓$0.10 (-0.39%) | 24.86 | 25.60 | 1.37M |
| 2025-04-01 | 26.52 | 25.25 | ↓$1.27 (-4.79%) | 24.76 | 26.59 | 3.27M |
| 2025-03-31 | 27.22 | 26.73 | ↓$0.49 (-1.80%) | 26.64 | 27.66 | 1.47M |
| 2025-03-28 | 27.96 | 27.28 | ↓$0.68 (-2.43%) | 27.27 | 27.96 | 840.24K |
| 2025-03-27 | 27.60 | 27.76 | ↑$0.16 (0.58%) | 27.55 | 28.12 | 1.12M |
| 2025-03-26 | 27.54 | 27.69 | ↑$0.15 (0.54%) | 27.36 | 27.73 | 0.97M |
| 2025-03-25 | 27.26 | 27.38 | ↑$0.12 (0.44%) | 27.22 | 27.50 | 806.83K |
| 2025-03-24 | 27.31 | 27.07 | ↓$0.24 (-0.88%) | 27.04 | 27.49 | 853.50K |
| 2025-03-21 | 27.78 | 27.29 | ↓$0.49 (-1.76%) | 27.28 | 27.88 | 1.66M |
| 2025-03-20 | 28.15 | 27.91 | ↓$0.24 (-0.85%) | 27.71 | 28.18 | 780.02K |
| 2025-03-19 | 28.58 | 28.26 | ↓$0.32 (-1.12%) | 28.14 | 28.80 | 1.02M |
| 2025-03-18 | 28.38 | 28.64 | ↑$0.26 (0.92%) | 28.19 | 28.68 | 0.96M |
| 2025-03-17 | 27.96 | 28.32 | ↑$0.36 (1.29%) | 27.96 | 28.43 | 0.91M |
| 2025-03-14 | 27.93 | 27.97 | ↑$0.04 (0.14%) | 27.74 | 28.17 | 561.42K |
| 2025-03-13 | 27.95 | 27.85 | ↓$0.10 (-0.36%) | 27.72 | 28.38 | 0.93M |
| 2025-03-12 | 27.88 | 27.97 | ↑$0.09 (0.32%) | 27.49 | 28.11 | 1.34M |
| 2025-03-11 | 27.85 | 28.05 | ↑$0.20 (0.72%) | 27.27 | 28.16 | 1.57M |
| 2025-03-10 | 28.19 | 28.02 | ↓$0.17 (-0.60%) | 27.82 | 28.46 | 1.25M |
| 2025-03-07 | 28.40 | 28.43 | ↑$0.03 (0.11%) | 28.03 | 28.78 | 1.40M |
| 2025-03-06 | 28.03 | 28.36 | ↑$0.33 (1.18%) | 27.97 | 28.61 | 0.96M |
| 2025-03-05 | 27.65 | 28.07 | ↑$0.42 (1.52%) | 27.49 | 28.18 | 1.37M |
| 2025-03-04 | 27.62 | 27.51 | ↓$0.11 (-0.40%) | 27.37 | 27.96 | 1.02M |
| 2025-03-03 | 27.89 | 27.67 | ↓$0.22 (-0.79%) | 27.57 | 28.28 | 764.20K |
| 2025-02-28 | 27.85 | 27.76 | ↓$0.09 (-0.32%) | 27.54 | 28.11 | 804.25K |
| 2025-02-27 | 28.20 | 27.90 | ↓$0.30 (-1.06%) | 27.83 | 28.23 | 515.65K |
Create an account or log in to view more rows.
$RCI lfg!!! So much movement ! Buy n hodl!
$RCI free to hold
$RCI News Plz.....
$RCI Very bullish action
$RCI check out the one month chart.
Perfect bull flag.
$RCI check out the one month chart.
Perfect bull flag.
$RCI Like if the Hedgies are fucked
$RCI we’re fucked tomorrow boys
$RCI never selling
$RCI bounce it!!