Rogers Communications Inc $40.39

up +0.19


21/4/2014 11:20 AM  |  NYSE : RCI  
Industries : Telecommunications / Wireless Communications
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCI historical data

Date Open High Low Close Volume
4/17/201440.2640.5340.1640.20399,495
4/16/201440.2040.3640.0040.17471,553
4/15/201440.1340.3739.9640.10403,640
4/14/201440.7040.7740.1740.37471,140
4/11/201440.9241.2040.6840.78343,374
4/10/201441.2841.6241.1041.15560,119
4/9/201440.7641.4440.7041.39481,468
4/8/201440.9141.0840.7240.83394,996
4/7/201440.9441.2640.9441.03395,673
4/4/201441.0841.4140.9841.11204,211
4/3/201441.1241.1540.5640.80439,995
4/2/201441.9041.9941.0741.20486,678
4/1/201441.4442.0741.4441.91329,311
3/31/201441.5741.8741.4141.44404,007
3/28/201440.6441.5840.6041.49509,153
3/27/201439.9240.6539.8540.53390,427
3/26/201439.4439.9739.4439.92293,250
3/25/201439.4839.5739.1939.42277,070
3/24/201439.8039.9039.3239.46249,095
3/21/201439.7039.9839.3239.52707,527
3/20/201439.1739.5739.0539.53403,505
3/19/201439.0239.6338.8839.20358,678
3/18/201438.9439.3438.9039.06546,938
3/17/201438.6239.0838.5438.78718,421
3/14/201438.4138.7238.2838.53316,456
3/13/201439.0239.0238.5038.59516,512
3/12/201438.8238.8438.4738.76634,327
3/11/201439.3039.3139.0039.21716,936
3/10/201439.3339.3739.1239.201,155,750
3/7/201439.1639.3938.9339.30603,828
3/6/201439.0839.3038.9839.28496,277
3/5/201438.6438.9538.5038.93268,242
3/4/201438.9038.9038.5438.61488,641
3/3/201438.5738.8338.4438.72370,284
2/28/201438.6439.0038.5838.67792,959
2/27/201438.5638.6338.3138.49370,723
2/26/201438.5438.7038.2938.47316,896
2/25/201438.4538.6238.3738.45383,044
2/24/201438.7438.9038.5338.55424,297
2/21/201438.5438.5838.3738.52412,788
2/20/201437.3638.6937.0038.661,654,630
2/19/201439.1139.1138.5638.57649,608
2/18/201439.3739.6739.1139.21358,975
2/14/201439.1939.5439.0839.42558,669
2/13/201439.0839.4838.8939.20392,367
2/12/201440.0140.0939.1039.401,202,000
2/11/201440.9441.7540.8441.53396,317
2/10/201441.1441.1740.7840.89460,249
2/7/201441.5041.5940.7641.09513,315
2/6/201440.5841.3940.4541.20548,434
2/5/201440.9640.9640.3140.57411,946
2/4/201441.6241.6240.8841.05313,671
2/3/201442.2842.7541.4641.49713,884
1/31/201441.2942.1141.1342.04355,603
1/30/201441.5641.9341.2241.77270,475
1/29/201441.6941.6941.2641.39346,975
1/28/201441.9442.0141.7341.86459,157
1/27/201442.3242.8342.1242.12420,272
1/24/201442.5642.7942.1342.39431,924
1/23/201442.6842.7142.3042.67215,454
1/22/201443.3443.5042.8542.86222,169
1/21/201443.4143.5643.1443.21177,208
1/17/201443.3043.5843.1143.20229,927
1/16/201443.5043.5143.0143.42417,811
1/15/201443.6543.8343.3043.43346,557
1/14/201443.3744.3543.3243.73329,198
1/13/201443.4543.4542.9943.35447,980
1/10/201443.1543.5042.9243.42331,463
1/9/201444.1844.2043.2443.33382,805
1/8/201444.1644.3443.9244.20195,068
1/7/201444.3044.7444.1344.21320,122
1/6/201444.3444.4043.7144.38280,103
1/3/201444.8444.8444.3644.46254,835
1/2/201445.2545.4044.6144.62391,766
12/31/201344.9145.4244.9145.25207,600
12/30/201344.4645.0044.3844.94189,166
12/27/201344.6144.7444.1944.52216,594
12/26/201344.7144.7644.3644.7387,498
12/24/201344.2544.6444.1544.5694,407
12/23/201344.3744.4343.9944.25250,696
12/20/201343.4944.2343.4943.98463,464
12/19/201344.2944.5643.3943.49609,290
12/18/201344.4345.0344.1844.39468,966
12/17/201344.6344.9744.3244.49273,796
12/16/201344.4645.0044.4144.53243,963
12/13/201344.7544.7744.3344.37256,825
12/12/201344.7344.9544.5344.77290,965
12/11/201345.5945.5944.6745.01351,832
12/10/201345.2345.8645.1645.79388,979
12/9/201345.0045.5344.7645.40308,960
12/6/201344.2745.0344.1144.90321,476
12/5/201344.1444.3343.8044.17264,704
12/4/201344.2944.3443.7444.19255,479
12/3/201345.1045.1444.0744.29424,847
12/2/201344.6545.3044.5845.12306,610
11/29/201344.7345.5844.6444.83231,904
11/27/201343.9844.7143.9844.56254,334
11/26/201344.3844.4443.7843.93474,197
11/25/201344.4844.6144.1744.38196,756
11/22/201344.7444.8244.3744.45167,036
Trading Center