Rogers Communications Historical Data - RCIB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Rogers Communications (RCIB)

28.40

-1.00

(-3.40%)

Closed January 11 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-3.40136054422	29.4	30.2	29.2	150	29.60354767	DE
4	-3.2	-10.1265822785	31.6	31.6	29	189	29.64896661	DE
12	-7.8	-21.546961326	36.2	36.2	29	130	31.21248378	DE
26	-6.399999	-18.3908022526	34.799999	37	29	136	33.12847206	DE
52	-14.8	-34.2592592593	43.2	47.2	29	128	35.6010553	DE
156	-9.8	-25.6544502618	38.2	47.2	29	119	36.36665839	DE
260	-9.8	-25.6544502618	38.2	47.2	29	119	36.36665839	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	29.2	-0.4	-1.35	29.2	29.2	29.2	1
1736458020	29.6	0	0.00	29.6	29.6	29.6	0
1736371620	29.6	-0.2	-0.67	30.2	30.2	29.6	101
1736285220	29.8	0.4	1.36	29.8	29.8	29.8	179
1736198820	29.4	0	0.00	29.4	29.4	29.4	0
1735939620	29.4	-0.4	-1.34	29.4	29.4	29.4	171
1735853220	29.8	0.8	2.76	29.8	29.8	29.8	1
1735594020	29	0	0.00	29	29	29	0
1735334820	29	-0.4	-1.36	29.6	29.6	29	301
1734989220	29.4	0.4	1.38	29.6	29.6	29.4	131
1734730020	29	-1	-3.33	29.2	29.2	29	435
1734643620	30	0	0.00	30	30	30	0
1734557220	30	-0.8	-2.60	30	30	30	186
1734470820	30.8	0	0.00	30.8	30.8	30.8	0
1734384420	30.8	-0.8	-2.53	30.8	30.8	30.8	350
1734125220	31.6	-0.6	-1.86	31.6	31.6	31.6	32
1734038820	32.2	-0.8	-2.42	32.2	32.2	32.2	10
1733952420	33	0	0.00	33	33	33	60
1733866020	33	0	0.00	33	33	33	0
1733779620	33	-0.8	-2.37	33.2	33.2	33	384
1733520420	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1733434020	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1733347620	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1733261220	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1733174820	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1732915620	33.799999	0.2	0.60	33.799999	33.799999	33.799999	410
1732829220	33.6	0	0.00	33.6	33.6	33.6	0
1732742820	33.6	0	0.00	33.6	33.6	33.6	0
1732656420	33.6	0	0.00	33.6	33.6	33.6	0
1732570020	33.6	0	0.00	33.6	33.6	33.6	0
1732310820	33.6	0	0.00	33.6	33.6	33.6	0
1732224420	33.6	0	0.00	33.6	33.6	33.6	0
1732138020	33.6	0	0.00	33.6	33.6	33.6	0
1732051620	33.6	-0.6	-1.75	33.6	33.6	33.6	25
1731965160	34.2	0	0.00	34.2	34.2	34.2	0
1731705960	34.2	0	0.00	34.2	34.2	34.2	0
1731619560	34.2	0.6	1.79	34.2	34.2	34.2	15
1731533220	33.6	0	0.00	33.6	33.6	33.6	0
1731446820	33.6	-0.6	-1.75	33.6	33.6	33.6	1
1731360360	34.2	0	0.00	34.2	34.2	34.2	0
1731101160	34.2	0	0.00	34.2	34.2	34.2	0
1731014760	34.2	0.2	0.59	34.2	34.2	34.2	201
1730928360	34	0.6	1.80	34	34	34	30
1730841960	33.4	0	0.00	33.4	33.4	33.4	0
1730755560	33.4	0	0.00	33.4	33.4	33.4	0
1730496360	33.4	0	0.00	33.4	33.4	33.4	0
1730409960	33.4	0	0.00	33.4	33.4	33.4	0
1730323560	33.4	-1	-2.91	33.4	33.4	33.4	30
1730237160	34.4	0	0.00	34.4	34.4	34.4	0
1730150760	34.4	-1.8	-4.97	34.4	34.4	34.4	25
1729887960	36.2	0	0.00	36.2	36.2	36.2	0
1729801560	36.2	0	0.00	36.2	36.2	36.2	1
1729715160	36.2	0	0.00	36.2	36.2	36.2	1
1729628760	36.2	1.2	3.43	36.2	36.2	36.2	28
1729542420	35	0	0.00	35	35	35	0
1729283220	35	0	0.00	35	35	35	0
1729196820	35	0	0.00	35	35	35	0
1729110420	35	0	0.00	35	35	35	0
1729024020	35	0	0.00	35	35	35	0
1728937620	35	-0.4	-1.13	35	35	35	85
1728630000	35.4	0	0.00	35.4	35.4	35.4	0

Rogers Communications

Vontobel Financial Produ...

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