$44.17 +0.54 (%) Rogers Communications Inc - New York Stock Exchange, Inc.

Jul. 29, 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
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
7/19/201641.1341.2240.7040.76307,001
7/18/201641.5841.6841.3441.46214,906
7/15/201641.8341.9041.3041.66185,955
7/14/201641.4542.0041.4541.88351,412
7/13/201641.0341.3140.8641.22141,613
7/12/201641.0541.4040.6541.02259,646
7/11/201640.8040.8040.4340.66255,156
7/8/201641.3441.4240.7040.80356,389
7/7/201641.6541.7341.0641.20196,264
7/6/201640.6741.5040.5141.44516,165
7/5/201640.5141.0340.4340.80260,875
7/1/201640.3640.7540.2640.72138,524
6/30/201640.0440.5640.0440.40274,763
6/29/201639.5540.0339.4940.00248,129
6/28/201639.1639.3338.9339.23305,244
6/27/201638.3139.1738.3138.89350,369
6/24/201638.7939.7338.6338.71307,806
6/23/201640.3740.4139.9140.21290,656
6/22/201640.0440.3039.8539.92214,983
6/21/201639.6740.3639.5340.02288,630
6/20/201639.5839.7539.3539.71388,827
6/17/201638.6439.1638.3939.15596,019
6/16/201637.6238.5237.3738.50305,272
6/15/201638.2238.3737.9938.00160,934
6/14/201638.1838.3537.9138.25250,880
6/13/201638.5738.6938.3538.40248,563
6/10/201639.0339.2338.5438.82220,599
6/9/201639.2739.4239.0339.18210,425
6/8/201639.6839.9839.1939.42272,789
6/7/201639.5039.9439.4439.87189,831
6/6/201639.2639.4339.0939.39177,571
6/3/201638.6739.3538.6339.26237,073
6/2/201638.1838.4138.1038.35162,483
6/1/201638.1938.4838.1338.36231,417
5/31/201638.9639.0038.1538.17379,845
5/27/201638.9339.1838.8138.83219,219
5/26/201639.0539.4038.9639.19257,044
5/25/201638.5438.8338.4338.77211,230
5/24/201638.0938.4637.9638.34258,030
5/23/201638.1138.1837.8037.97100,056
5/20/201638.0538.3138.0138.08280,377
5/19/201637.9238.0337.6237.93169,664
5/18/201638.2238.6737.9638.24219,493
5/17/201638.2938.5438.0438.33231,879
5/16/201638.2438.7238.2338.36231,847
5/13/201638.4338.4437.9838.06158,841
5/12/201638.6638.8038.1338.62190,473
5/11/201638.1738.6238.1738.41184,833
5/10/201638.0538.2737.9938.24197,261
5/9/201637.9238.1937.6937.86194,792
5/6/201638.0638.2937.9238.10226,081
5/5/201638.6338.6438.1738.30195,317
5/4/201638.3438.4738.1738.39179,575
5/3/201638.6938.8938.2538.55177,061
5/2/201639.0939.2538.8639.10176,639
4/29/201638.9739.1038.7238.88205,355
4/28/201638.8239.2138.6138.94240,692
4/27/201638.6338.8838.4938.82299,107
4/26/201638.3538.7638.2638.65260,004
4/25/201638.3638.5138.1038.21208,993
4/22/201638.6638.8338.3638.47142,825
4/21/201638.9939.0038.3938.54284,314
4/20/201638.8739.4238.7839.00568,049
4/19/201639.2639.3038.7338.91397,120
4/18/201638.8639.4538.7739.17213,334
4/15/201639.1839.2939.0239.16209,161
4/14/201639.0539.3838.8639.22269,236
4/13/201639.0639.1938.7139.04310,654
4/12/201638.4739.1038.4139.01236,126
4/11/201638.7038.8138.2038.34289,855
4/8/201638.7038.7738.3038.51464,094
4/7/201638.1138.3937.8638.04573,442
4/6/201638.7838.7937.5938.02974,674
4/5/201639.5339.5338.5538.76795,181
4/4/201640.0540.6139.9240.01499,303
4/1/201639.6240.1439.4440.04765,842
3/31/201640.3040.4639.9740.02400,803
3/30/201640.3040.6640.1640.25314,557
3/29/201639.3540.1739.2240.04330,850
3/28/201638.9839.4238.6739.39295,111
3/24/201638.2538.9638.2038.90208,399
3/23/201638.8138.8938.3838.53230,283
3/22/201638.7539.0538.7038.84377,803
3/21/201638.5839.1538.5838.94286,734
3/18/201639.5539.5738.6938.69418,504
3/17/201639.0739.7939.0639.59305,281
3/16/201638.2939.0438.2538.94259,448
3/15/201637.8838.5537.8538.36334,545
3/14/201638.2038.3537.9038.24273,122
3/11/201638.4438.6138.2138.33318,624
3/10/201638.6038.7137.5537.92367,988
3/9/201637.7938.8137.7438.64579,387
3/8/201637.5538.4537.5338.06419,268
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center