Rogers Communications Inc (RCI) Historical Stock Data
35.21 ↓0.08 (-0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RCI is down -0.32% a day on average. There have been 12 days where Rogers Communications Inc closed green and 18 days where RCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 35.22 | 35.21 | ↓$0.01 (-0.03%) | 34.95 | 35.48 | 798.80K |
| 2024-11-20 | 35.70 | 35.29 | ↓$0.41 (-1.15%) | 35.20 | 35.79 | 604.61K |
| 2024-11-19 | 35.56 | 35.79 | ↑$0.23 (0.65%) | 35.40 | 35.80 | 513.07K |
| 2024-11-18 | 35.76 | 35.71 | ↓$0.05 (-0.14%) | 35.58 | 36.21 | 533K |
| 2024-11-15 | 36.10 | 35.75 | ↓$0.35 (-0.97%) | 35.64 | 36.18 | 540.46K |
| 2024-11-14 | 36.12 | 36.13 | ↑$0.01 (0.03%) | 35.97 | 36.51 | 748.43K |
| 2024-11-13 | 35.78 | 35.98 | ↑$0.20 (0.56%) | 35.58 | 36.00 | 1.28M |
| 2024-11-12 | 35.67 | 35.79 | ↑$0.12 (0.34%) | 35.17 | 35.83 | 599.43K |
| 2024-11-11 | 36.30 | 35.84 | ↓$0.46 (-1.27%) | 35.82 | 36.48 | 3.67M |
| 2024-11-08 | 36.59 | 36.32 | ↓$0.27 (-0.74%) | 36.29 | 36.76 | 4.14M |
| 2024-11-07 | 36.78 | 36.76 | ↓$0.02 (-0.05%) | 36.27 | 37.01 | 1.29M |
| 2024-11-06 | 37.14 | 36.58 | ↓$0.56 (-1.51%) | 36.33 | 37.14 | 1.10M |
| 2024-11-05 | 36.79 | 37.29 | ↑$0.50 (1.36%) | 36.35 | 37.42 | 1.33M |
| 2024-11-04 | 36.28 | 36.66 | ↑$0.38 (1.05%) | 35.94 | 36.84 | 1.46M |
| 2024-11-01 | 36.54 | 36.08 | ↓$0.46 (-1.26%) | 35.96 | 36.59 | 508.47K |
| 2024-10-31 | 36.71 | 36.32 | ↓$0.39 (-1.06%) | 36.31 | 36.72 | 763.21K |
| 2024-10-30 | 36.27 | 36.84 | ↑$0.57 (1.57%) | 36.10 | 36.96 | 891.93K |
| 2024-10-29 | 37.21 | 36.30 | ↓$0.91 (-2.45%) | 36.01 | 37.24 | 1.01M |
| 2024-10-28 | 37.48 | 37.31 | ↓$0.17 (-0.45%) | 37.23 | 37.59 | 1.02M |
| 2024-10-25 | 38.00 | 37.14 | ↓$0.86 (-2.26%) | 37.12 | 38.19 | 0.99M |
| 2024-10-24 | 39.30 | 37.99 | ↓$1.31 (-3.33%) | 37.67 | 39.32 | 874.19K |
| 2024-10-23 | 39.15 | 39.23 | ↑$0.08 (0.20%) | 38.79 | 39.27 | 638.92K |
| 2024-10-22 | 39.05 | 39.04 | ↓$0.01 (-0.03%) | 38.69 | 39.33 | 669.21K |
| 2024-10-21 | 38.98 | 39.11 | ↑$0.13 (0.33%) | 38.77 | 39.23 | 651.53K |
| 2024-10-18 | 38.80 | 39.07 | ↑$0.27 (0.70%) | 38.75 | 39.12 | 500.51K |
| 2024-10-17 | 38.15 | 38.67 | ↑$0.52 (1.36%) | 38.10 | 38.71 | 596.82K |
| 2024-10-16 | 38.28 | 38.23 | ↓$0.05 (-0.13%) | 38.13 | 38.63 | 544.42K |
| 2024-10-15 | 38.13 | 38.24 | ↑$0.11 (0.29%) | 37.99 | 38.44 | 685.03K |
| 2024-10-14 | 38.11 | 37.99 | ↓$0.12 (-0.31%) | 37.99 | 38.17 | 227.35K |
| 2024-10-11 | 38.45 | 38.11 | ↓$0.34 (-0.88%) | 38.10 | 38.62 | 402.66K |
Create an account or log in to view more rows.
$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!!
$RCI There is nothing wrong with a decent pullback
$RCI buying this dip
$RCI warming up
$RCI time to make a big run Monday morning. Let's get it! ????????????????????????????
$RCI finally a pullback