$45.20 -0.19 (%) Rogers Communications Inc - TSX

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCI.B.TO historical data

Date Open High Low Close Volume
8/28/201545.2345.4944.9545.20735,753
8/27/201544.7245.7444.4045.391,436,570
8/26/201544.9645.0044.1844.761,041,577
8/25/201545.5245.5944.2744.39991,061
8/24/201545.1345.9944.7644.851,523,192
8/21/201545.6847.1045.6246.901,952,734
8/20/201546.2046.2345.6345.89850,332
8/19/201545.6846.6345.4846.301,143,540
8/18/201545.3445.7744.8545.68668,028
8/17/201545.5145.8645.2445.31663,178
8/14/201545.1845.6444.9545.57963,762
8/13/201544.9345.1444.7245.05541,163
8/12/201544.1145.1044.0244.981,133,854
8/11/201544.7544.9144.2144.361,380,700
8/10/201545.3345.5044.8344.83886,236
8/7/201545.8345.8745.1745.34459,530
8/6/201545.5845.8145.4345.77768,425
8/5/201545.7345.9745.3045.50603,074
8/4/201546.0446.0845.3345.51781,364
7/31/201545.6046.1745.6045.86576,664
7/30/201545.3545.7645.1845.59688,057
7/29/201545.4945.8845.2945.31767,244
7/28/201545.8845.9045.1645.52996,409
7/27/201545.9346.5645.4745.681,003,731
7/24/201545.6646.4245.6645.921,120,687
7/23/201544.3545.6844.3545.561,987,255
7/22/201544.1044.4043.7443.83721,842
7/21/201544.7644.8544.1144.25753,718
7/20/201544.7744.9844.5544.81497,671
7/17/201544.8644.9244.4244.68623,907
7/16/201545.1545.1744.7144.82686,900
7/15/201544.4545.0344.0445.001,064,165
7/14/201544.0444.3743.6644.26589,097
7/13/201543.7644.2143.7643.90651,843
7/10/201543.4743.9043.4143.64594,226
7/9/201544.0744.2543.1343.191,115,611
7/8/201544.3644.5143.8143.92962,146
7/7/201544.0144.5043.9044.391,619,146
7/6/201544.3144.5743.9344.041,311,035
7/3/201544.6044.7644.4244.51257,065
7/2/201544.4744.8944.4544.671,308,587
6/30/201543.6644.3243.6344.302,486,650
6/29/201543.4143.6443.3043.552,308,072
6/26/201543.6143.7443.3343.581,289,831
6/25/201543.3543.8643.1943.471,190,518
6/24/201542.6043.7242.4343.352,988,823
6/23/201542.4042.6342.3642.59932,212
6/22/201541.4342.2941.4342.233,160,664
6/19/201541.5041.9441.2341.403,820,997
6/18/201541.7141.8741.5541.83838,419
6/17/201541.8141.9041.5041.811,063,547
6/16/201542.0642.0641.7141.75773,890
6/15/201541.8141.9641.6941.94938,884
6/12/201541.6841.9841.6841.87761,970
6/11/201541.6541.9341.6541.74601,306
6/10/201541.7641.8541.4641.702,305,356
6/9/201542.1242.3541.6842.28848,384
6/8/201542.3942.4041.8142.32789,858
6/5/201543.1143.2542.4142.42727,109
6/4/201543.0143.4743.0043.20605,032
6/3/201543.2243.3943.0343.25527,766
6/2/201542.8643.2142.6243.21500,767
6/1/201542.8543.1942.7542.91518,207
5/29/201543.1243.2942.5442.791,211,893
5/28/201543.2443.3442.9943.14496,322
5/27/201543.5243.5342.9943.20668,366
5/26/201543.6343.6943.2343.45456,403
5/25/201543.5543.7643.4043.60142,864
5/22/201543.5343.6343.3643.53570,876
5/21/201542.6243.5142.6243.40667,797
5/20/201542.6843.1542.5942.80741,058
5/19/201543.0043.2642.4542.57799,020
5/15/201542.7243.0742.6542.95371,485
5/14/201542.4542.8342.1942.77794,754
5/13/201542.7542.8842.3242.461,324,059
5/12/201543.3443.4442.5942.82746,880
5/11/201543.4543.6643.3443.48786,012
5/8/201544.0044.0043.1843.47691,665
5/7/201544.2144.3343.7543.891,148,218
5/6/201542.3343.9442.2943.932,260,938
5/5/201542.9542.9542.0042.121,046,995
5/4/201543.0143.4542.9843.04726,672
5/1/201543.0043.4142.7743.00711,595
4/30/201543.2243.4042.8843.10899,555
4/29/201543.8943.9043.0943.35839,529
4/28/201543.9444.0143.8043.95577,717
4/27/201543.9744.0243.6343.99930,527
4/24/201543.3943.7843.2043.77774,130
4/23/201542.9443.4242.9243.30937,035
4/22/201542.5843.4842.5842.991,921,834
4/21/201541.0042.4740.9642.063,800,838
4/20/201541.9041.9841.4041.861,774,942
4/17/201541.8841.9640.7241.542,235,426
4/16/201542.1142.2541.4942.031,310,546
4/15/201542.9743.1142.0642.101,691,550
4/14/201543.0943.3542.5442.83806,200
4/13/201543.4943.5043.0343.12607,141
4/10/201543.6043.6043.2843.42466,194
4/9/201543.1643.8743.1643.50899,001
4/8/201542.8443.2742.8243.16611,462
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!