Historical Data for Rogers Communication Inc. (RCI)

$ 39.90   -0.10 (-0.25%) Volume: 453.08k 4:00 PM EDT 20-Oct-2020
After Hours:  $ 39.90 0.00 (0.00%) Volume: 185.29k 4:30 PM EDT 20-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/20/20 40.24 40.36 39.75 39.90 453.08k -0.10 -0.25% 39.90 18.1m 4,209
10/19/20 40.80 40.80 39.87 40.00 241.38k -0.62 -1.53% 40.00 9.73m 3,934
10/16/20 41.12 41.12 40.58 40.62 308.66k -0.32 -0.78% 40.62 12.58m 4,916
10/15/20 40.15 41.11 40.15 40.94 314.1k 0.23 0.56% 40.94 12.83m 3,257
10/14/20 41.32 41.32 40.30 40.71 320.76k -0.46 -1.12% 40.71 13.04m 4,336
10/13/20 41.26 41.59 41.11 41.17 221.69k -0.13 -0.31% 41.17 9.16m 3,366
10/12/20 41.08 41.435 40.81 41.30 207.85k 0.30 0.73% 41.30 8.58m 1,330
10/09/20 41.05 41.27 40.68 41.00 239.76k -0.09 -0.22% 41.00 9.82m 3,767
10/08/20 40.41 41.23 40.38 41.09 1.65m 0.89 2.21% 41.09 67.66m 6,519
10/07/20 39.50 40.27 39.50 40.20 293.47k 0.72 1.82% 40.20 11.75m 3,466
10/06/20 40.44 40.44 39.42 39.48 339.38k -0.81 -2.01% 39.48 13.47m 4,208
10/05/20 40.46 40.51 39.73 40.29 341.34k 0.13 0.32% 40.29 13.72m 3,552
10/02/20 39.27 40.21 39.2558 40.16 331.13k 0.36 0.90% 40.16 13.23m 4,591
10/01/20 39.70 40.02 39.46 39.80 307.89k 0.15 0.38% 39.80 12.25m 4,030
09/30/20 39.87 39.92 39.51 39.65 333.37k -0.03 -0.08% 39.65 13.24m 4,265
09/29/20 39.58 39.84 39.15 39.68 494.91k 0.05 0.13% 39.68 19.57m 5,823
09/28/20 39.24 39.63 38.99 39.63 341.68k 0.79 2.03% 39.63 13.47m 3,733
09/25/20 38.53 38.90 38.11 38.84 227k 0.22 0.57% 38.84 8.75m 3,248
09/24/20 37.90 38.72 37.84 38.62 383.38k 0.54 1.42% 38.62 14.73m 5,440
09/23/20 39.08 39.20 38.08 38.08 511.47k -0.97 -2.48% 38.08 19.58m 4,743
09/22/20 38.67 39.18 38.635 39.05 478.17k 0.51 1.32% 39.05 18.61m 5,976
09/21/20 38.63 38.91 38.10 38.54 787.44k -0.73 -1.86% 38.54 30.32m 7,502