$38.30 -0.09 (%) Rogers Communications Inc - New York Stock Exchange, Inc.

May. 5, 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
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
3/7/201637.2338.0037.1937.86382,171
3/4/201637.3537.5637.0937.43257,060
3/3/201637.5737.6037.1437.34357,376
3/2/201637.6237.6737.2537.58375,465
3/1/201637.2937.9437.2137.82350,748
2/29/201636.5337.2336.5036.95354,480
2/26/201637.2337.2336.4436.60303,394
2/25/201636.6537.2336.5637.01424,275
2/24/201635.8736.4235.6236.41305,216
2/23/201636.1836.5736.0536.33205,600
2/22/201636.2736.5136.0336.36286,643
2/19/201635.8736.3135.6735.85278,802
2/18/201635.6736.3535.5736.26519,951
2/17/201635.1635.5835.0335.53386,016
2/16/201634.4534.9534.0434.78384,327
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center