ROGERS COMMUNICATIONS $46.35

down -0.53


24/5/2013 04:24 PM  |  NYSE : RCI  |  Industries : Information / Wireless Telecommunications Carriers (except Satellite)
Type:

RCI historical data

Date Open High Low Close Volume
5/24/2013 46.68 46.68 45.86 46.35 3207
5/23/2013 46.95 47.22 46.64 46.88 2990
5/22/2013 47.95 48.38 47.08 47.13 3917
5/21/2013 47.28 48.59 47.23 47.93 4201
5/20/2013 47.65 47.66 46.93 47.04 1987
5/17/2013 46.19 47.70 45.91 47.50 4024
5/16/2013 47.33 47.36 46.49 46.70 3667
5/15/2013 48.97 48.97 46.78 47.38 7085
5/14/2013 49.29 49.31 48.93 49.06 2499
5/13/2013 49.27 49.56 48.98 49.34 1782
5/10/2013 49.08 49.29 48.80 48.98 2120
5/9/2013 49.87 50.10 48.88 49.16 2619
5/8/2013 49.12 49.88 49.05 49.70 1634
5/7/2013 49.44 49.68 49.09 49.19 1936
5/6/2013 49.35 49.47 49.00 49.28 1349
5/3/2013 49.45 49.55 49.02 49.19 2478
5/2/2013 49.29 49.44 49.06 49.13 2084
5/1/2013 49.43 49.47 48.81 49.37 2712
4/30/2013 49.41 49.47 48.88 49.33 4940
4/29/2013 49.59 49.75 49.38 49.51 1617
4/26/2013 48.97 49.40 48.75 49.32 3364
4/25/2013 48.92 49.03 48.47 48.89 2355
4/24/2013 48.97 49.18 48.44 48.68 4007
4/23/2013 49.55 49.99 48.43 49.02 7646
4/22/2013 50.67 51.37 50.05 50.73 5021
4/19/2013 49.93 50.49 49.68 50.45 2995
4/18/2013 50.44 50.61 49.17 50.01 5465
4/17/2013 50.75 50.77 49.54 50.06 6282
4/16/2013 50.22 50.99 50.16 50.93 2728
4/15/2013 50.84 51.19 49.96 50.02 4300
4/12/2013 51.15 51.30 50.60 51.05 3641
4/11/2013 51.73 51.93 51.13 51.48 2299
4/10/2013 51.07 51.98 51.07 51.60 3524
4/9/2013 50.83 51.05 50.68 50.86 2936
4/8/2013 49.93 50.94 49.63 50.83 3058
4/5/2013 49.67 50.06 49.16 50.04 3585
4/4/2013 49.96 50.34 49.69 50.24 2981
4/3/2013 50.86 50.93 49.72 50.11 4251
4/2/2013 50.48 50.77 50.39 50.73 2817
4/1/2013 51.06 51.14 50.24 50.37 3969
3/28/2013 50.66 51.14 50.22 51.06 2546
3/27/2013 50.50 50.73 49.97 50.72 3221
3/26/2013 49.75 50.90 49.58 50.59 3983
3/25/2013 49.30 49.66 49.14 49.51 7209
3/22/2013 48.72 49.22 48.27 49.01 3163
3/21/2013 49.66 50.24 48.28 48.41 6894
3/20/2013 49.12 50.04 49.12 49.56 3813
3/19/2013 48.84 49.02 48.52 48.75 4222
3/18/2013 48.89 49.03 48.62 48.84 3002
3/15/2013 49.16 49.27 48.85 49.06 3256
3/14/2013 48.23 49.19 48.18 49.07 3903
3/13/2013 48.56 48.82 47.91 48.01 2928
3/12/2013 48.92 49.05 48.64 48.95 3565
3/11/2013 48.14 49.07 48.00 48.81 3770
3/8/2013 48.00 48.34 47.68 48.06 3043
3/7/2013 48.43 48.51 47.34 47.58 2816
3/6/2013 48.47 48.57 47.84 48.09 3361
3/5/2013 47.99 48.50 47.97 48.13 2979
3/4/2013 47.85 48.05 47.48 47.93 1897
3/1/2013 47.64 47.93 47.20 47.75 2736
2/28/2013 47.11 47.71 46.58 47.49 4529
2/27/2013 46.84 47.84 46.70 47.53 4133
2/26/2013 46.99 47.06 46.62 46.85 4976
2/25/2013 47.91 48.38 47.02 47.06 3073
2/22/2013 47.11 47.90 46.86 47.87 3107
2/21/2013 47.33 47.60 46.94 47.30 2883
2/20/2013 47.81 47.86 46.88 47.33 3581
2/19/2013 46.87 48.28 46.77 47.92 5248
2/15/2013 45.50 47.49 45.49 47.02 8984
2/14/2013 45.71 45.72 45.09 45.51 5480
2/13/2013 46.19 46.20 45.57 45.64 2000
2/12/2013 46.03 46.25 46.01 46.04 2278
2/11/2013 45.83 45.99 45.70 45.95 1633
2/8/2013 46.11 46.31 45.63 45.96 3401
2/7/2013 46.76 46.84 46.15 46.34 2852
2/6/2013 46.75 47.09 46.75 46.83 1967
2/5/2013 46.70 47.07 46.55 46.81 1899
2/4/2013 46.41 46.72 46.19 46.64 2288
2/1/2013 46.64 46.94 46.19 46.47 2350
1/31/2013 46.28 46.74 46.13 46.49 3595
1/30/2013 46.65 46.69 46.29 46.46 3271
1/29/2013 46.82 47.02 46.60 46.94 2528
1/28/2013 46.23 47.04 45.95 46.72 4797
1/25/2013 46.43 46.53 45.73 45.97 1866
1/24/2013 46.36 46.61 46.09 46.43 2569
1/23/2013 46.54 46.83 46.22 46.32 2071
1/22/2013 46.52 46.69 46.31 46.50 2804
1/18/2013 45.91 46.79 45.91 46.63 4342
1/17/2013 45.52 46.28 45.52 46.11 2172
1/16/2013 45.54 45.56 45.22 45.49 1060
1/15/2013 44.84 45.81 44.62 45.65 2333
1/14/2013 45.08 45.23 44.71 45.09 1794
1/11/2013 45.61 45.71 45.06 45.30 1333
1/10/2013 45.52 45.66 45.22 45.50 1413
1/9/2013 45.15 45.52 45.03 45.27 1398
1/8/2013 45.42 45.47 45.00 45.19 1841
1/7/2013 45.72 45.81 45.22 45.58 2117
1/4/2013 45.72 46.17 45.63 45.78 2445
1/3/2013 46.43 46.54 45.59 45.89 2280
1/2/2013 46.24 46.42 46.13 46.28 3417
Marketplace
Trading Center