RCI.B

Rogers Communications Historical Data - RCI.B

Best deals to access real time data!
TSX Level 1
Monthly Subscription
for only
US$16.50
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
North American Extreme
Monthly Subscription
for only
US$104.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Rogers Communications Inc RCI.B Toronto Common Stock Class B
  Price Change Price Change % Stock Price Last Trade
2.47 4.32% 59.71 15:29:58
Open Price Low Price High Price Close Price Previous Close
57.31 57.31 59.85 59.71 57.24
more quote information »

RCI.B Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week55.8159.8554.7656.022,661,0363.906.99%
1 Month59.3559.8554.6956.441,739,9390.360.61%
3 Months60.8662.4854.6958.491,207,359-1.15-1.89%
6 Months55.0362.4850.6857.511,174,5174.688.5%
1 Year64.7465.9746.8157.151,192,209-5.03-7.77%
3 Years58.1573.8246.8162.881,057,6371.562.68%
5 Years49.7573.8246.8161.13973,0319.9620.02%

RCI.B 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 04 2021 57.24 0.70 1.24% 56.75 57.69 56.38 2,450,852
Mar 03 2021 56.54 0.16 0.28% 56.34 56.84 56.02 4,141,605
Mar 02 2021 56.38 0.93 1.68% 55.49 56.74 55.30 2,674,541
Mar 02 2021 55.45 0.00 0.0% 55.45 55.45 55.45 0
Mar 01 2021 55.45 0.32 0.58% 55.49 55.70 54.94 777,044
Feb 26 2021 55.13 -0.36 -0.65% 55.81 55.81 54.76 3,050,953
Feb 25 2021 55.49 0.39 0.71% 55.00 55.75 54.69 2,028,374
Feb 24 2021 55.10 -0.08 -0.14% 55.00 55.41 54.71 1,527,083
Feb 23 2021 55.18 0.15 0.27% 55.43 55.51 54.88 2,011,290
Feb 22 2021 55.03 -0.74 -1.33% 55.57 55.77 55.03 2,580,662
Feb 19 2021 55.77 -0.66 -1.17% 56.33 56.37 55.43 1,832,950
Feb 19 2021 56.43 0.00 0.0% 56.43 56.43 56.43 0
Feb 18 2021 56.43 -0.14 -0.25% 56.58 56.61 56.02 1,073,237
Feb 17 2021 56.57 -0.77 -1.34% 57.21 57.43 56.37 866,478
Feb 16 2021 57.34 -0.16 -0.28% 57.45 57.46 56.93 1,579,093
Feb 12 2021 57.50 -0.23 -0.4% 57.61 57.81 56.93 1,405,619
Feb 12 2021 57.73 0.00 0.0% 57.73 57.73 57.73 0
Feb 11 2021 57.73 -0.66 -1.13% 58.18 58.23 57.53 747,648
Feb 10 2021 58.39 0.01 0.02% 58.58 58.62 57.55 1,641,137
Feb 09 2021 58.38 -1.16 -1.95% 59.70 59.70 58.30 1,044,787
Feb 08 2021 59.54 0.38 0.64% 59.49 59.64 59.22 817,462
See More Historical Prices »
Your Recent History
TSX
RCI.B
Rogers Com..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210306 17:46:13