$39.43 0.00 (%) Rogers Communications Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

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 historical data

Date Open High Low Close Volume
12/8/201639.0339.5939.0339.43177,552
12/7/201638.4239.5838.2639.54298,127
12/6/201638.5038.5438.1438.46213,545
12/5/201638.5838.7538.3838.51171,732
12/2/201638.1438.6238.0038.48195,045
12/1/201638.7638.7938.0138.01175,085
11/30/201639.0039.1038.4438.60202,495
11/29/201638.9639.0838.6539.08146,764
11/28/201638.8639.1538.7838.97183,311
11/25/201638.4538.8938.3438.73125,957
11/23/201638.3638.6738.3338.39162,769
11/22/201638.7138.7738.4138.61164,112
11/21/201638.4038.6338.2738.50155,367
11/18/201638.3138.3538.0038.14150,969
11/17/201638.6538.6938.3038.42260,776
11/16/201638.2138.5137.9938.49223,572
11/15/201637.7638.2937.5738.29236,664
11/14/201637.5937.7337.0337.53402,752
11/11/201637.5237.5637.0637.36309,033
11/10/201638.3438.3937.5637.68430,613
11/9/201639.0339.0438.6238.65301,350
11/8/201639.4439.6739.3739.57228,287
11/7/201639.4639.6939.2939.44231,665
11/4/201639.7439.7539.2239.33230,778
11/3/201639.6840.1539.6839.78283,436
11/2/201640.2140.4039.6539.66240,968
11/1/201640.3440.3439.9440.16248,638
10/31/201640.1340.3839.9840.23277,873
10/28/201640.0140.3439.8140.11263,640
10/27/201640.0640.2139.7539.96309,029
10/26/201639.9440.3939.9440.00309,400
10/25/201640.2740.3139.8539.99409,901
10/24/201640.6040.6240.1740.25249,085
10/21/201640.2940.5940.2840.59218,635
10/20/201640.8741.0540.4840.58251,737
10/19/201641.7441.7641.0541.12301,569
10/18/201641.5841.8941.4841.53287,467
10/17/201641.3042.5741.2141.29495,617
10/14/201641.4641.8141.3041.33192,082
10/13/201640.9541.5140.6841.36228,376
10/12/201640.9941.3240.8941.13207,164
10/11/201641.2241.3140.7441.00190,501
10/10/201640.8741.5340.8741.3780,131
10/7/201641.6841.6840.5940.79349,076
10/6/201641.7941.8741.5241.84162,880
10/5/201642.0242.1441.7341.82176,835
10/4/201642.3742.6441.6941.96177,320
10/3/201642.3342.4541.9542.40162,868
9/30/201642.7442.8542.4242.42177,841
9/29/201642.8643.0642.4542.61155,004
9/28/201642.6542.8142.1242.80165,207
9/27/201641.9242.6341.8942.47225,555
9/26/201642.1442.3742.1042.11156,986
9/23/201642.6642.7842.2442.26173,786
9/22/201642.9843.1042.7842.89166,875
9/21/201642.4542.6041.8542.55226,801
9/20/201642.0142.5242.0142.18275,814
9/19/201641.8142.2341.6841.96185,307
9/16/201642.2142.2241.4041.53402,694
9/15/201641.3742.6141.3742.51287,173
9/14/201641.3041.6041.1741.44158,150
9/13/201641.5341.6041.1541.47242,169
9/12/201641.6942.1041.4741.98249,049
9/9/201642.2942.3341.8541.97201,247
9/8/201642.9843.1242.6542.74222,869
9/7/201643.9644.0243.0743.13228,958
9/6/201644.3044.4443.8744.39249,466
9/2/201643.7344.2143.5844.09368,516
9/1/201642.7443.4942.7443.37244,732
8/31/201642.9643.0442.4942.79302,680
8/30/201643.1443.3742.9342.97202,792
8/29/201643.3543.4843.1643.24237,466
8/26/201643.9144.4443.2743.35217,070
8/25/201643.7344.0543.7343.88208,569
8/24/201643.9644.1143.6443.85156,253
8/23/201644.5344.5743.9444.03264,280
8/22/201644.1544.4944.0044.32264,002
8/19/201644.2544.4043.9144.31151,016
8/18/201644.5144.5944.3144.52203,193
8/17/201644.5744.6544.2344.46556,099
8/16/201644.9645.1444.5644.65488,311
8/15/201644.9845.1944.8744.91129,612
8/12/201645.5045.5044.9044.95159,128
8/11/201645.0045.4744.9645.38248,254
8/10/201644.8344.9344.6344.91178,208
8/9/201644.2144.6744.1444.54240,374
8/8/201644.0544.2143.7644.21192,908
8/5/201643.3544.2143.2944.01265,754
8/4/201643.5144.0643.5143.78254,236
8/3/201643.4743.7643.2543.40315,540
8/2/201644.1244.2243.3743.58218,041
8/1/201643.9944.1243.7744.02103,589
7/29/201643.7644.4343.7544.17188,839
7/28/201643.8443.8643.3643.63181,810
7/27/201643.5443.8643.2743.69262,241
7/26/201643.6643.9043.4343.53233,652
7/25/201642.9843.8442.9843.71385,411
7/22/201642.5543.2942.5543.19441,020
7/21/201641.6243.0141.6042.60594,634
7/20/201640.6741.1540.6440.93243,377
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center