MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RCI — Rogers Communications, Inc.
NYSERogers Communications, Inc.
$30.68
+0.13(+0.43%)
- O
- 30.66
- H
- 30.89
- L
- 30.33
- V
- 1.54M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$30.68
Period Return+21.94%
Period High$41.14
Period Low$24.67
Avg Daily Volume1.18M
Total Trading Days365
RCI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $30.66 | $30.89 | $30.33 | $30.68 | +$0.13 | +0.43% | 1,539,270 | $30.63 | $30.33 $30.89 |
| Oct 6, 2026 | $30.40 | $30.59 | $30.02 | $30.55 | +$0.17 | +0.56% | 1,690,702 | $30.34 | $30.02 $30.59 |
| Oct 5, 2026 | $31.68 | $31.97 | $30.16 | $30.38 | $-0.45 | -1.46% | 1,860,438 | $30.36 | $30.16 $31.97 |
| Oct 2, 2026 | $30.78 | $31.59 | $30.59 | $30.83 | +$0.11 | +0.36% | 1,973,085 | $31.15 | $30.59 $31.59 |
| Oct 1, 2026 | $30.97 | $31.00 | $30.15 | $30.72 | $-0.08 | -0.26% | 1,486,983 | $30.65 | $30.15 $31.00 |
| Sep 30, 2026 | $30.96 | $31.20 | $30.71 | $30.80 | $-0.07 | -0.23% | 1,444,649 | $30.89 | $30.71 $31.20 |
| Sep 29, 2026 | $31.14 | $31.35 | $30.87 | $30.87 | $-0.56 | -1.78% | 1,176,890 | $31.04 | $30.87 $31.35 |
| Sep 28, 2026 | $31.76 | $31.88 | $31.22 | $31.43 | $-0.48 | -1.50% | 1,801,205 | $31.51 | $31.22 $31.88 |
| Sep 25, 2026 | $32.20 | $32.38 | $31.77 | $31.91 | $-0.35 | -1.08% | 1,475,912 | $32.03 | $31.77 $32.38 |
| Sep 24, 2026 | $33.37 | $33.44 | $32.24 | $32.26 | $-1.02 | -3.06% | 1,379,507 | $32.55 | $32.24 $33.44 |
| Sep 23, 2026 | $33.06 | $33.46 | $32.60 | $33.28 | +$0.01 | +0.03% | 1,681,188 | $33.24 | $32.60 $33.46 |
| Sep 22, 2026 | $34.48 | $34.52 | $33.20 | $33.27 | $-1.14 | -3.31% | 1,635,572 | $33.52 | $33.20 $34.52 |
| Sep 21, 2026 | $35.06 | $35.18 | $34.33 | $34.41 | $-0.67 | -1.91% | 1,032,765 | $34.64 | $34.33 $35.18 |
| Sep 18, 2026 | $35.00 | $35.20 | $34.36 | $35.08 | $-0.04 | -0.11% | 2,138,739 | $35.04 | $34.36 $35.20 |
| Sep 17, 2026 | $36.30 | $36.35 | $35.07 | $35.12 | $-0.78 | -2.17% | 1,017,696 | $35.34 | $35.07 $36.35 |
| Sep 16, 2026 | $35.76 | $36.17 | $35.68 | $35.90 | +$0.06 | +0.17% | 1,003,978 | $35.97 | $35.68 $36.17 |
| Sep 15, 2026 | $36.54 | $36.57 | $35.77 | $35.84 | $-0.81 | -2.21% | 1,382,902 | $36.11 | $35.77 $36.57 |
| Sep 14, 2026 | $36.77 | $37.77 | $36.52 | $36.65 | +$0.44 | +1.22% | 936,851 | $36.88 | $36.52 $37.77 |
| Sep 11, 2026 | $36.47 | $36.53 | $35.94 | $36.21 | +$0.12 | +0.33% | 832,584 | $36.21 | $35.94 $36.53 |
| Sep 10, 2026 | $36.53 | $36.95 | $35.63 | $36.09 | $-0.35 | -0.96% | 761,128 | $36.16 | $35.63 $36.95 |
| Sep 9, 2026 | $36.86 | $37.01 | $36.43 | $36.44 | $-0.43 | -1.17% | 916,179 | $36.55 | $36.43 $37.01 |
| Sep 8, 2026 | $37.16 | $37.44 | $36.45 | $36.87 | $-0.65 | -1.73% | 1,037,497 | $36.85 | $36.45 $37.44 |
| Sep 4, 2026 | $37.91 | $37.94 | $37.37 | $37.52 | $-0.48 | -1.26% | 964,191 | $37.52 | $37.37 $37.94 |
| Sep 3, 2026 | $36.97 | $38.09 | $36.91 | $38.00 | +$1.35 | +3.68% | 1,127,157 | $37.70 | $36.91 $38.09 |
| Sep 2, 2026 | $36.39 | $37.39 | $36.34 | $36.65 | +$0.24 | +0.66% | 912,146 | $36.87 | $36.34 $37.39 |
| Sep 1, 2026 | $36.90 | $37.35 | $36.35 | $36.41 | $-0.48 | -1.30% | 1,116,959 | $36.63 | $36.35 $37.35 |
| Aug 31, 2026 | $36.50 | $37.27 | $36.50 | $36.89 | +$0.30 | +0.82% | 1,019,204 | $36.94 | $36.50 $37.27 |
| Aug 28, 2026 | $36.68 | $36.94 | $36.43 | $36.59 | +$0.15 | +0.41% | 833,118 | $36.58 | $36.43 $36.94 |
| Aug 27, 2026 | $36.64 | $36.94 | $36.26 | $36.44 | $-0.49 | -1.33% | 931,477 | $36.51 | $36.26 $36.94 |
| Aug 26, 2026 | $36.50 | $37.18 | $36.48 | $36.93 | +$0.34 | +0.93% | 1,372,144 | $36.92 | $36.48 $37.18 |