$50.92 +0.09 (%) Rogers Communications Inc - Toronto Stock Exchange

May. 27, 2016 | 10:55 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCI.B.TO historical data

Date Open High Low Close Volume
5/26/201650.5451.1750.3750.83546,582
5/25/201650.4850.7750.4150.43639,831
5/24/201649.9950.5649.9050.43637,354
5/20/201649.8250.1849.7850.00743,608
5/19/201649.8049.8349.4249.70547,648
5/18/201649.5549.9149.2349.82768,732
5/17/201649.6449.7649.2149.48496,767
5/16/201649.2949.9349.2949.53564,176
5/13/201649.5349.6549.1549.25519,146
5/12/201649.5949.6548.9549.55578,467
5/11/201649.1049.6549.1049.40518,408
5/10/201649.3049.4649.2049.37371,659
5/9/201649.2149.5648.9449.10541,147
5/6/201649.1549.4049.0349.22475,375
5/5/201649.5049.5049.1149.30825,097
5/4/201649.0249.4948.9549.44641,205
5/3/201648.7749.1348.5649.01626,157
5/2/201648.9149.1848.7049.01624,308
4/29/201648.7648.9048.6048.80744,217
4/28/201648.9649.1948.6848.851,039,306
4/27/201648.6149.0748.6048.99609,681
4/26/201648.5048.9048.3848.76859,714
4/25/201648.7548.8248.3448.45897,946
4/22/201648.9649.1448.5448.77723,010
4/21/201649.4549.4948.8949.08914,779
4/20/201649.2549.8049.1649.321,017,378
4/19/201649.8749.9449.0549.271,553,698
4/18/201650.0650.5350.0550.20679,988
4/15/201650.4050.6250.1550.31416,869
4/14/201650.0250.5349.8750.40809,814
4/13/201649.9750.1649.4849.95723,392
4/12/201649.5549.9249.5049.78865,463
4/11/201650.1050.1449.3249.41929,681
4/8/201650.4050.4949.7950.05896,007
4/7/201650.1350.4049.8749.99951,867
4/6/201651.0351.0649.2149.772,393,191
4/5/201652.0152.1050.8250.921,039,245
4/4/201652.2053.0152.0252.27742,408
4/1/201651.8152.3151.6652.19859,176
3/31/201652.0252.4051.8152.001,071,577
3/30/201652.5052.6652.1752.19588,698
3/29/201652.0052.6351.7152.30838,904
3/28/201651.4951.9751.0551.96623,919
3/24/201650.7751.5950.7251.50479,092
3/23/201651.1651.1650.6250.94584,160
3/22/201650.7051.0050.5450.57692,472
3/21/201650.3451.1550.3350.94707,419
3/18/201651.3051.3050.3850.382,789,964
3/17/201651.0251.7250.8251.43808,644
3/16/201651.2651.8051.0351.13941,173
3/15/201650.5151.4850.5151.221,329,426
3/14/201650.7550.9250.2750.77812,566
3/11/201650.9551.0150.4250.73721,567
3/10/201651.4051.5050.2550.61874,031
3/9/201650.8351.4150.5251.231,092,852
3/8/201650.2751.4950.1751.001,405,332
3/7/201649.7550.4649.6150.24938,750
3/4/201650.0050.1449.7049.85893,920
3/3/201650.6050.6349.7950.00949,002
3/2/201650.7750.7850.1950.47744,203
3/1/201650.3150.8650.1850.721,119,162
2/29/201649.5850.3949.3750.08966,798
2/26/201650.2550.3549.2549.49962,268
2/25/201650.0850.3949.8250.111,280,868
2/24/201649.7550.0549.2649.81828,625
2/23/201649.8450.3849.7350.01706,361
2/22/201649.7249.9849.4349.78885,441
2/19/201649.5450.0549.2949.36861,651
2/18/201648.7849.9748.7049.891,102,297
2/17/201648.5948.7948.2848.701,041,410
2/16/201647.6548.5447.2848.311,209,004
2/12/201647.8048.0847.4547.581,090,931
2/11/201646.5147.8646.4647.71941,353
2/10/201647.3847.7746.9147.091,038,883
2/9/201646.7447.3446.1547.341,777,544
2/8/201647.6547.6746.9346.941,247,583
2/5/201648.9348.9347.8547.951,013,289
2/4/201649.1349.2248.5948.74942,098
2/3/201648.6949.0348.2148.83975,389
2/2/201648.2349.4248.0648.591,028,420
2/1/201647.7448.9147.3548.66866,410
1/29/201647.2048.4647.0147.972,035,352
1/28/201648.0748.0746.9547.291,780,064
1/27/201647.6848.9547.5948.133,649,053
1/26/201649.8651.3249.6350.871,163,077
1/25/201649.8550.0249.3149.74905,708
1/22/201648.9949.6948.5849.651,214,307
1/21/201649.0549.3447.8348.381,291,573
1/20/201648.8649.4247.4349.131,338,602
1/19/201648.7649.8148.5549.361,202,695
1/18/201648.1948.5448.0748.27417,947
1/15/201647.7748.4347.3948.422,286,876
1/14/201648.1248.7247.8348.62862,365
1/13/201649.3549.3547.9948.15828,423
1/12/201648.8149.2548.3349.16823,103
1/11/201648.1848.6547.6848.55852,344
1/8/201647.8748.7547.7348.00749,241
1/7/201647.6247.9847.3447.681,119,588
1/6/201648.2048.8448.0448.261,232,210
1/5/201647.9548.8547.7148.851,046,617
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center