$34.38 -0.32 (%) Rogers Communications Inc - NYSE

May. 29, 2015 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCI historical data

Date Open High Low Close Volume
5/28/201534.5534.7934.3434.70301,080
5/27/201534.9634.9634.4434.68337,690
5/26/201535.1735.2234.7834.96266,847
5/22/201535.4635.5335.3035.37251,960
5/21/201534.9135.6334.9135.52323,723
5/20/201534.9035.3034.8535.03405,226
5/19/201535.2335.3734.7234.81340,808
5/18/201535.5935.5935.1735.43398,645
5/15/201535.5235.8135.3935.70372,227
5/14/201535.6435.7235.3235.64403,559
5/13/201535.7435.7935.3635.49366,660
5/12/201535.8736.0335.4935.64450,919
5/11/201535.9736.1635.8135.89468,779
5/8/201536.3736.3735.7235.93510,554
5/7/201536.5536.5536.0536.19631,240
5/6/201535.2136.6235.2136.501,239,661
5/5/201535.6135.6234.8034.88485,942
5/4/201535.4735.8535.4735.57374,020
5/1/201535.4435.6935.3035.37414,346
4/30/201535.8235.9035.4735.71419,667
4/29/201536.5036.5335.8436.09343,502
4/28/201536.2736.5936.2536.52526,200
4/27/201536.2136.4035.9736.35566,305
4/24/201535.7635.9735.5135.95455,901
4/23/201535.1035.7535.1035.67579,508
4/22/201534.8735.5134.8135.14882,695
4/21/201533.4234.5633.4034.241,015,066
4/20/201534.2734.3433.9034.20749,093
4/17/201534.5034.5833.4333.98978,420
4/16/201534.4134.5233.9934.49617,514
4/15/201534.2034.6134.1534.27558,604
4/14/201534.4634.7534.1234.25552,381
4/13/201534.5434.5434.1734.20648,391
4/10/201534.5234.6434.3834.50441,291
4/9/201534.3734.8834.3634.55443,602
4/8/201534.5534.7934.1734.40319,337
4/7/201534.4034.7634.3234.38344,032
4/6/201534.3934.8234.3634.43335,954
4/2/201533.9134.3633.9134.24306,955
4/1/201533.5733.9733.4833.83631,110
3/31/201533.7933.7933.3633.481,326,565
3/30/201534.4134.6134.0234.04401,211
3/27/201534.6034.7134.1134.57323,406
3/26/201534.8034.8134.3234.64376,786
3/25/201535.4035.4034.5834.69530,768
3/24/201535.2835.6235.1435.31557,918
3/23/201535.1135.4235.0035.18442,175
3/20/201534.5334.8034.3134.73663,485
3/19/201534.4434.5334.0234.07418,497
3/18/201533.9834.7733.7134.74483,031
3/17/201534.0034.2033.6034.07406,720
3/16/201533.4434.2433.3934.11517,252
3/13/201533.6933.7133.1533.40285,156
3/12/201533.4833.7833.4633.67452,922
3/11/201533.3333.3933.0233.28516,665
3/10/201534.0034.0833.5733.67444,407
3/9/201534.6234.6734.0934.13395,708
3/6/201534.8034.9934.4734.63419,969
3/5/201535.0635.3734.8734.91405,002
3/4/201534.7635.3434.5735.01728,265
3/3/201535.3335.4234.9334.98627,783
3/2/201535.3035.3735.1335.20376,170
2/27/201535.7235.9635.3335.39634,959
2/26/201535.9836.0235.4335.67576,092
2/25/201536.4436.4735.9635.98470,990
2/24/201536.2936.5936.0936.31338,674
2/23/201536.5436.6636.2736.40346,856
2/20/201537.0837.1036.6536.65295,823
2/19/201537.2137.2136.8337.08344,128
2/18/201537.2137.4436.8237.31337,253
2/17/201536.7537.5536.6637.24582,998
2/13/201536.0836.7436.0836.71584,635
2/12/201536.4936.5335.8536.12486,320
2/11/201535.9536.3335.9036.20291,075
2/10/201535.8136.3435.7935.94394,076
2/9/201535.6936.2035.6135.84383,929
2/6/201536.3836.3835.4535.64563,183
2/5/201536.1236.8735.9336.21447,182
2/4/201535.9036.0635.3835.86626,320
2/3/201535.8736.4035.5035.99504,206
2/2/201535.7135.9335.5135.73378,015
1/30/201535.4536.0535.0035.63469,402
1/29/201535.7736.4035.4535.59540,871
1/28/201536.0336.0335.3235.57606,313
1/27/201535.9136.1735.6736.04469,947
1/26/201537.2037.3636.0436.12632,257
1/23/201537.6638.2937.6137.78360,883
1/22/201537.2837.7537.2837.69900,230
1/21/201538.3838.3837.2037.25634,949
1/20/201539.1539.1738.2538.28524,657
1/16/201538.4139.3438.3739.27303,596
1/15/201538.8038.8038.2238.61264,857
1/14/201538.7839.1538.1538.57264,481
1/13/201538.6539.1638.6138.94370,164
1/12/201538.3638.7138.2338.57441,839
1/9/201538.7138.8238.3838.56277,106
1/8/201538.5639.0238.3638.73202,215
1/7/201538.3038.6137.8438.34365,668
1/6/201537.9638.4737.8238.15391,884
1/5/201538.7338.8337.8738.01386,553
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center