Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Rogers Communications (TSX: RCI-B )

44.11 -0.43 (-0.97%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 06, 2025	44.79	44.79	44.10	44.11	1,504,746	-0.43(-0.97%)
Jan 03, 2025	43.50	44.89	43.30	44.54	2,404,080	+0.77(+1.76%)
Jan 02, 2025	44.38	44.71	43.70	43.77	1,887,244	-0.42(-0.95%)
Dec 31, 2024				44.19	0	+0.44(+1.01%)
Dec 30, 2024	43.49	43.87	43.13	43.75	2,339,635	-0.03(-0.07%)
Dec 27, 2024	43.98	44.25	43.40	43.78	2,359,595	-0.02(-0.05%)
Dec 24, 2024				43.80	0	-0.09(-0.21%)
Dec 23, 2024	44.01	44.29	43.46	43.89	3,195,503	-0.30(-0.68%)
Dec 20, 2024	43.68	44.41	43.47	44.19	4,592,064	+0.46(+1.05%)
Dec 19, 2024	44.17	44.53	43.63	43.73	2,708,847	-0.65(-1.46%)
Dec 18, 2024	45.07	45.32	44.36	44.38	3,227,084	-0.96(-2.12%)
Dec 17, 2024	45.08	45.70	44.94	45.34	3,322,633	-0.11(-0.24%)
Dec 16, 2024	46.99	47.11	45.44	45.45	4,517,230	-2.09(-4.40%)
Dec 13, 2024	47.72	47.81	47.10	47.54	3,068,396	-0.41(-0.86%)
Dec 12, 2024	48.35	48.43	47.55	47.95	3,356,239	-0.48(-0.99%)
Dec 11, 2024	48.82	48.86	47.89	48.43	3,317,498	-0.50(-1.02%)
Dec 10, 2024	49.00	49.24	48.62	48.93	2,977,298	-0.10(-0.20%)
Dec 09, 2024	49.06	50.16	48.96	49.03	2,599,105	-0.72(-1.45%)
Dec 06, 2024	50.72	50.98	49.31	49.75	2,299,861	-0.90(-1.78%)
Dec 05, 2024	50.60	50.98	50.46	50.65	1,180,313	-0.05(-0.10%)
Dec 04, 2024	50.37	50.75	50.00	50.70	1,376,861	+0.24(+0.48%)
Dec 03, 2024	50.37	50.68	50.01	50.46	2,626,121	+0.08(+0.16%)
Dec 02, 2024	50.00	50.63	49.65	50.38	2,528,946	+0.38(+0.76%)
Nov 29, 2024	49.94	50.11	49.70	50.00	1,175,939	-0.02(-0.04%)
Nov 28, 2024	49.84	50.22	49.80	50.02	627,042	+0.23(+0.46%)
Nov 27, 2024	49.65	50.23	49.62	49.79	1,540,994	+0.03(+0.06%)
Nov 26, 2024	49.66	50.32	49.25	49.76	2,890,704	-0.39(-0.78%)
Nov 25, 2024	49.63	50.46	49.52	50.15	3,118,479	+0.71(+1.44%)
Nov 22, 2024	49.12	49.57	49.12	49.44	1,344,313	+0.25(+0.51%)
Nov 21, 2024	49.36	49.49	48.81	49.19	2,277,166	-0.14(-0.28%)
Nov 20, 2024	50.00	50.10	49.23	49.33	1,548,961	-0.65(-1.30%)
Nov 19, 2024	49.77	49.99	49.50	49.98	1,256,464	-0.05(-0.10%)
Nov 18, 2024	50.26	50.95	49.88	50.03	1,746,639	-0.36(-0.71%)
Nov 15, 2024	50.70	50.94	50.21	50.39	1,132,447	-0.42(-0.83%)
Nov 14, 2024	50.50	51.18	50.50	50.81	1,321,733	+0.45(+0.89%)
Nov 13, 2024	50.01	50.44	49.74	50.36	1,912,523	+0.45(+0.90%)
Nov 12, 2024	49.70	49.94	49.01	49.91	1,698,608	+0.01(+0.02%)
Nov 11, 2024	50.57	50.89	49.88	49.90	1,903,890	-0.65(-1.29%)
Nov 08, 2024	50.86	51.15	50.49	50.55	979,346	-0.40(-0.79%)
Nov 07, 2024	51.25	51.28	50.30	50.95	1,625,839	-0.02(-0.04%)
Nov 06, 2024	51.61	51.68	50.61	50.97	1,890,414	-0.64(-1.24%)
Nov 05, 2024	50.90	51.79	50.37	51.61	1,522,506	+0.64(+1.26%)
Nov 04, 2024	50.18	51.20	49.90	50.97	2,123,687	+0.63(+1.25%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Rogers Communications (TSX: RCI-B )

Historical Prices