Rogers Communications Inc. (RCIAF)
OTCMKTS
· Delayed Price · Currency is USD
32.75
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
Rogers Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - | 200 |
| Dec 23, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -0.55% | 522 |
| Dec 20, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - | 94 |
| Dec 19, 2024 | 33.09 | 33.09 | 32.93 | 32.93 | 32.93 | -1.94% | 300 |
| Dec 18, 2024 | 33.59 | 33.59 | 33.58 | 33.58 | 33.58 | -3.78% | 200 |
| Dec 17, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - | - |
| Dec 16, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.57% | 161 |
| Dec 13, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.45% | 450 |
| Dec 12, 2024 | 35.82 | 35.82 | 35.26 | 35.26 | 35.26 | -7.58% | 300 |
| Dec 11, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - | 5 |
| Dec 10, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - | - |
| Dec 9, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - | - |
| Dec 6, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - | - |
| Dec 5, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - | - |
| Dec 4, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.11% | 450 |
| Dec 3, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - | - |
| Dec 2, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - | 6 |
| Nov 27, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 2.28% | 154 |
| Nov 26, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - | - |
| Nov 25, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - | - |
| Nov 22, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - | - |
| Nov 21, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - | - |
| Nov 20, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - | - |
| Nov 19, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - | - |
| Nov 18, 2024 | 37.67 | 37.67 | 37.26 | 37.26 | 37.26 | -4.23% | 201 |
| Nov 15, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - | - |
| Nov 14, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - | - |
| Nov 13, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - | - |
| Nov 12, 2024 | 39.26 | 39.26 | 38.91 | 38.91 | 38.91 | -4.64% | 500 |
| Nov 11, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Nov 8, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | 70 |
| Nov 7, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | 30 |
| Nov 6, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | 19 |
| Nov 5, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Nov 4, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.22% | 1,102 |
| Nov 1, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - | - |
| Oct 31, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - | 36 |
| Oct 30, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - | 1 |
| Oct 29, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - | - |
| Oct 28, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - | - |
| Oct 25, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - | - |
| Oct 24, 2024 | 41.50 | 41.50 | 40.71 | 40.71 | 40.71 | -1.90% | 403 |
| Oct 23, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 2 |
| Oct 22, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Oct 21, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Oct 18, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Oct 17, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Oct 16, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Oct 15, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Oct 14, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Oct 11, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Oct 10, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.07% | 200 |
| Oct 9, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - | - |
| Oct 8, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 0.88% | - |
| Oct 7, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | -0.87% | 10 |
| Oct 4, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - | - |
| Oct 3, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - | 3 |
| Oct 2, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - | - |
| Oct 1, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - | - |
| Sep 30, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - | - |
| Sep 27, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - | - |
| Sep 26, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - | - |
| Sep 25, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - | - |
| Sep 24, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - | - |
| Sep 23, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - | 6 |
| Sep 20, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - | - |
| Sep 19, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - | 4 |
| Sep 18, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - | - |
| Sep 17, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - | - |
| Sep 16, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - | - |
| Sep 13, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - | - |
| Sep 12, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - | - |
| Sep 11, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - | - |
| Sep 10, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - | - |
| Sep 9, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - | - |
| Sep 6, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 17.95% | 100 |
| Sep 5, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - | - |
| Sep 4, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - | - |
| Sep 3, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - | - |
| Aug 30, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - | - |
| Aug 29, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - | - |
| Aug 28, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -10.81% | 1,000 |
| Aug 27, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - | - |
| Aug 26, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - | - |
| Aug 23, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - | - |
| Aug 22, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - | - |
| Aug 21, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - | - |
| Aug 20, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - | - |
| Aug 19, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - | - |
| Aug 16, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - | - |
| Aug 15, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - | - |
| Aug 14, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - | - |
| Aug 13, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - | - |
| Aug 12, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - | - |
| Aug 9, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - | 1 |
| Aug 8, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - | - |
| Aug 7, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - | - |
| Aug 6, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - | - |
| Aug 5, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - | 445 |
| Aug 2, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - | - |