Rogers Communications Historical Data - RCIB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Rogers Communications (RCIB)
Rogers Communications (RCIB) Historical

Rogers Communications (RCIB)

35.40

0.40

(1.14%)

Closed July 29 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.8	2.31213872832	34.6	34.799999	34.6	30	34.799999	DE
4	1.2	3.50877192982	34.2	34.799999	34.2	14	34.78571331	DE
12	-0.8	-2.20994475138	36.2	37	34.2	93	36.03819769	DE
26	-8.6	-19.5454545455	44	47.2	34.2	130	38.08580448	DE
52	-2.8	-7.32984293194	38.2	47.2	34.2	106	38.68472395	DE
156	-2.8	-7.32984293194	38.2	47.2	34.2	106	38.68472395	DE
260	-2.8	-7.32984293194	38.2	47.2	34.2	106	38.68472395	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722284760	34.6	0	0.00	34.6	34.6	34.6	0
1722025560	34.6	0	0.00	34.6	34.6	34.6	0
1721939160	34.6	0	0.00	34.6	34.6	34.6	0
1721852760	34.6	0	0.00	34.6	34.6	34.6	0
1721766360	34.6	0	0.00	34.6	34.6	34.6	0
1721679960	34.6	-0.2	-0.57	34.6	34.6	34.6	30
1721420760	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1721334360	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1721247960	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1721161560	34.799999	0.6	1.75	34.799999	34.799999	34.799999	11
1721075160	34.2	0	0.00	34.2	34.2	34.2	0
1720815960	34.2	0	0.00	34.2	34.2	34.2	0
1720729560	34.2	0	0.00	34.2	34.2	34.2	0
1720643160	34.2	0	0.00	34.2	34.2	34.2	0
1720556760	34.2	0	0.00	34.2	34.2	34.2	0
1720470360	34.2	-0.6	-1.72	34.2	34.2	34.2	1
1720211160	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1720124760	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1720038360	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1719951960	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1719865560	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1719606360	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1719519960	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1719433560	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1719347160	34.799999	-0.6	-1.69	35.4	35.4	34.799999	30
1719260820	35.4	-0.2	-0.56	35.4	35.4	35.4	1
1719001560	35.6	0	0.00	35.6	35.6	35.6	0
1718915160	35.6	0	0.00	35.6	35.6	35.6	0
1718828760	35.6	0	0.00	35.6	35.6	35.6	0
1718742360	35.6	0.2	0.56	35.2	35.6	35.2	450
1718656020	35.4	0	0.00	35.4	35.4	35.4	0
1718396820	35.4	-1.4	-3.80	35.4	35.4	35.4	8
1718310420	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1718224020	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1718137620	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1718051220	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1717792020	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1717705620	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1717619220	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1717532820	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1717446420	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1717187220	36.799999	0.2	0.55	36.799999	36.799999	36.799999	79
1717100820	36.6	0	0.00	36.6	36.6	36.6	0
1717014420	36.6	-0.2	-0.54	36.799999	37	36.6	400
1716927960	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1716841560	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1716582360	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1716495960	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1716409560	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1716323160	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1716236760	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1715977560	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1715891160	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1715804760	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1715718360	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1715631960	36.799999	0.6	1.66	36.799999	36.799999	36.799999	10
1715372820	36.2	0	0.00	36.2	36.2	36.2	0
1715286420	36.2	0	0.00	36.2	36.2	36.2	0
1715200020	36.2	0	0.00	36.2	36.2	36.2	0
1715113620	36.2	1.2	3.43	36.2	36.2	36.2	1
1715027160	35	0	0.00	35	35	35	0
1714767960	35	0	0.00	35	35	35	0
1714681560	35	-0.2	-0.57	35	35	35	60
1714508820	35.2	0.4	1.15	35.2	35.2	35.2	50

Rogers Communications

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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