$34.37 +0.09 (%) Rogers Communications Inc - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCI historical data

Date Open High Low Close Volume
2/12/201634.2834.6134.1234.37395,189
2/11/201633.3234.3733.2534.28538,907
2/10/201634.0134.5133.7133.80326,679
2/9/201633.6734.1133.3434.11597,731
2/8/201634.2234.2733.6933.70549,923
2/5/201635.4935.4934.4434.52520,534
2/4/201635.8436.0435.3635.47368,007
2/3/201635.1035.5734.8035.45400,005
2/2/201634.3535.2034.1634.62681,309
2/1/201634.2535.1133.8034.93427,648
1/29/201633.7734.5333.6034.19630,218
1/28/201634.3434.3933.3833.65807,487
1/27/201633.9334.8633.8134.15894,972
1/26/201635.2136.4535.0836.12590,213
1/25/201635.0035.1834.7434.84377,726
1/22/201634.5535.1134.3035.10421,778
1/21/201634.0534.3133.4033.88430,828
1/20/201633.3534.1232.5033.87617,258
1/19/201633.6234.3133.5133.89418,665
1/15/201633.0633.3432.7733.31459,126
1/14/201633.5533.9433.2633.85364,645
1/13/201634.6634.6633.4533.53337,467
1/12/201634.3434.6333.8034.48362,293
1/11/201634.1834.3433.6234.12432,008
1/8/201634.0034.4933.7933.92415,122
1/7/201633.7734.1133.6133.81341,730
1/6/201634.1934.6934.0834.27349,212
1/5/201634.4034.9134.2034.89419,758
1/4/201634.0034.3333.4334.31510,839
12/31/201534.7034.7934.3334.46289,464
12/30/201535.2135.2134.7334.85207,208
12/29/201535.1535.5534.9335.30271,708
12/28/201534.8335.1034.7735.10326,094
12/24/201535.1835.3734.9435.00115,462
12/23/201535.1535.4335.0735.25338,351
12/22/201534.8534.9634.4734.85319,202
12/21/201535.1535.1634.4134.71343,642
12/18/201533.8735.2833.7634.861,139,110
12/17/201534.9334.9633.8333.99905,392
12/16/201536.1336.5136.1236.44447,399
12/15/201535.9336.3435.8336.15500,218
12/14/201535.4436.0235.4435.82613,360
12/11/201535.6236.1435.3035.40568,621
12/10/201536.0636.4235.5835.66532,080
12/9/201536.0036.3935.8536.05391,615
12/8/201536.6337.0136.2436.32420,632
12/7/201537.4437.6437.0437.06412,598
12/4/201537.6538.0637.5337.93313,625
12/3/201538.0938.1437.5137.83415,369
12/2/201538.2938.5037.8238.07426,630
12/1/201538.5638.6138.2338.46289,065
11/30/201538.5538.8238.3038.50438,456
11/27/201538.5438.8138.2738.52191,538
11/25/201538.6538.8038.3938.61299,068
11/24/201538.7639.0038.4438.64367,656
11/23/201539.1539.3038.7638.83269,067
11/20/201539.2139.4639.0739.33241,012
11/19/201539.1539.2538.9739.18256,659
11/18/201538.7639.1938.5039.05303,082
11/17/201539.1239.2238.5138.75450,002
11/16/201538.1439.1438.0739.13394,085
11/13/201538.2938.5938.2238.23229,271
11/12/201538.8438.9038.4638.53344,490
11/11/201539.2739.4839.1139.18269,664
11/10/201539.0039.1538.6439.12331,111
11/9/201539.3739.4438.8439.07341,545
11/6/201539.9240.0439.0339.46448,907
11/5/201539.5340.5839.5340.26608,539
11/4/201540.0040.2839.4339.59457,263
11/3/201539.4040.1139.0540.10348,287
11/2/201539.7240.0439.5639.59526,959
10/30/201540.4040.6539.7339.80673,104
10/29/201540.7441.3840.3640.39633,274
10/28/201540.4141.0440.3840.85562,306
10/27/201539.9940.3639.7440.16558,645
10/26/201540.3240.7540.2540.37565,102
10/23/201539.6940.2739.6940.25983,465
10/22/201538.6339.9438.3039.901,143,542
10/21/201537.7837.9937.6837.79732,964
10/20/201537.4237.9237.2937.87453,509
10/19/201537.5837.8237.3837.52379,376
10/16/201537.5137.7037.2837.59271,159
10/15/201536.9337.5836.8237.50332,935
10/14/201536.7237.0436.5436.82320,064
10/13/201536.8937.0036.5936.81261,510
10/12/201536.9337.3636.8937.08177,016
10/9/201536.7837.2536.7536.99748,505
10/8/201535.9736.5935.9536.48359,235
10/7/201536.1536.2335.7235.99362,528
10/6/201535.7636.0935.4936.03423,523
10/5/201535.4335.8635.3835.75672,244
10/2/201534.3335.2434.2935.24513,888
10/1/201534.8034.8434.1534.36712,304
9/30/201534.7634.8434.2734.48529,595
9/29/201534.1534.6434.0734.51423,508
9/28/201534.1734.4134.0734.09465,978
9/25/201534.6034.6834.2434.29662,104
9/24/201534.1434.4933.9934.39549,316
9/23/201534.6534.8334.3634.45334,774
9/22/201534.7434.9334.4734.62318,738
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center