Rogers Communications Inc (RCI) Historical Stock Data
30.75 ↑0.36 (1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RCI is down -0.33% a day on average. There have been 14 days where Rogers Communications Inc closed green and 16 days where RCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.38 | 30.75 | ↑$0.37 (1.22%) | 30.24 | 30.94 | 1.68M |
| 2024-12-19 | 30.65 | 30.39 | ↓$0.26 (-0.85%) | 30.37 | 31.03 | 1.50M |
| 2024-12-18 | 31.48 | 30.76 | ↓$0.72 (-2.29%) | 30.73 | 31.67 | 2.50M |
| 2024-12-17 | 31.64 | 31.67 | ↑$0.03 (0.09%) | 31.40 | 31.91 | 779.30K |
| 2024-12-16 | 33.08 | 31.89 | ↓$1.19 (-3.60%) | 31.89 | 33.10 | 1.31M |
| 2024-12-13 | 33.57 | 33.39 | ↓$0.18 (-0.54%) | 33.10 | 33.59 | 2.43M |
| 2024-12-12 | 34.04 | 33.71 | ↓$0.33 (-0.97%) | 33.52 | 34.13 | 1.81M |
| 2024-12-11 | 34.37 | 34.20 | ↓$0.17 (-0.49%) | 33.80 | 34.39 | 1.40M |
| 2024-12-10 | 34.60 | 34.53 | ↓$0.07 (-0.20%) | 34.28 | 34.77 | 1.97M |
| 2024-12-09 | 34.79 | 34.58 | ↓$0.21 (-0.60%) | 34.54 | 35.53 | 3.86M |
| 2024-12-06 | 36.15 | 35.15 | ↓$1.00 (-2.77%) | 34.84 | 36.15 | 790.96K |
| 2024-12-05 | 36.04 | 36.11 | ↑$0.07 (0.19%) | 35.99 | 36.28 | 419.95K |
| 2024-12-04 | 35.81 | 36.03 | ↑$0.22 (0.61%) | 35.53 | 36.10 | 614.45K |
| 2024-12-03 | 35.83 | 35.84 | ↑$0.01 (0.03%) | 35.56 | 36.10 | 507.26K |
| 2024-12-02 | 35.69 | 35.85 | ↑$0.16 (0.45%) | 35.30 | 36.02 | 3.90M |
| 2024-11-29 | 35.43 | 35.74 | ↑$0.31 (0.87%) | 35.43 | 35.76 | 299.94K |
| 2024-11-27 | 35.54 | 35.51 | ↓$0.03 (-0.08%) | 35.31 | 35.84 | 834.30K |
| 2024-11-26 | 35.24 | 35.39 | ↑$0.15 (0.43%) | 34.99 | 35.74 | 603.18K |
| 2024-11-25 | 35.51 | 35.88 | ↑$0.37 (1.04%) | 35.47 | 36.10 | 0.96M |
| 2024-11-22 | 35.26 | 35.38 | ↑$0.12 (0.34%) | 35.17 | 35.48 | 1.05M |
| 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 |
Create an account or log in to view more rows.
$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!!
$RCI There is nothing wrong with a decent pullback
$RCI buying this dip
$RCI warming up