$33.98 -0.51 (%) Rogers Communications Inc - NYSE

Apr. 17, 2015 | 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
4/17/201534.5034.5833.4333.98978,420
4/16/201534.4134.5233.9934.49617,514
4/15/201534.2034.6134.1534.27558,604
4/14/201534.4634.7534.1234.25552,381
4/13/201534.5434.5434.1734.20648,391
4/10/201534.5234.6434.3834.50441,291
4/9/201534.3734.8834.3634.55443,602
4/8/201534.5534.7934.1734.40319,337
4/7/201534.4034.7634.3234.38344,032
4/6/201534.3934.8234.3634.43335,954
4/2/201533.9134.3633.9134.24306,955
4/1/201533.5733.9733.4833.83631,110
3/31/201533.7933.7933.3633.481,326,565
3/30/201534.4134.6134.0234.04401,211
3/27/201534.6034.7134.1134.57323,406
3/26/201534.8034.8134.3234.64376,786
3/25/201535.4035.4034.5834.69530,768
3/24/201535.2835.6235.1435.31557,918
3/23/201535.1135.4235.0035.18442,175
3/20/201534.5334.8034.3134.73663,485
3/19/201534.4434.5334.0234.07418,497
3/18/201533.9834.7733.7134.74483,031
3/17/201534.0034.2033.6034.07406,720
3/16/201533.4434.2433.3934.11517,252
3/13/201533.6933.7133.1533.40285,156
3/12/201533.4833.7833.4633.67452,922
3/11/201533.3333.3933.0233.28516,665
3/10/201534.0034.0833.5733.67444,407
3/9/201534.6234.6734.0934.13395,708
3/6/201534.8034.9934.4734.63419,969
3/5/201535.0635.3734.8734.91405,002
3/4/201534.7635.3434.5735.01728,265
3/3/201535.3335.4234.9334.98627,783
3/2/201535.3035.3735.1335.20376,170
2/27/201535.7235.9635.3335.39634,959
2/26/201535.9836.0235.4335.67576,092
2/25/201536.4436.4735.9635.98470,990
2/24/201536.2936.5936.0936.31338,674
2/23/201536.5436.6636.2736.40346,856
2/20/201537.0837.1036.6536.65295,823
2/19/201537.2137.2136.8337.08344,128
2/18/201537.2137.4436.8237.31337,253
2/17/201536.7537.5536.6637.24582,998
2/13/201536.0836.7436.0836.71584,635
2/12/201536.4936.5335.8536.12486,320
2/11/201535.9536.3335.9036.20291,075
2/10/201535.8136.3435.7935.94394,076
2/9/201535.6936.2035.6135.84383,929
2/6/201536.3836.3835.4535.64563,183
2/5/201536.1236.8735.9336.21447,182
2/4/201535.9036.0635.3835.86626,320
2/3/201535.8736.4035.5035.99504,206
2/2/201535.7135.9335.5135.73378,015
1/30/201535.4536.0535.0035.63469,402
1/29/201535.7736.4035.4535.59540,871
1/28/201536.0336.0335.3235.57606,313
1/27/201535.9136.1735.6736.04469,947
1/26/201537.2037.3636.0436.12632,257
1/23/201537.6638.2937.6137.78360,883
1/22/201537.2837.7537.2837.69900,230
1/21/201538.3838.3837.2037.25634,949
1/20/201539.1539.1738.2538.28524,657
1/16/201538.4139.3438.3739.27303,596
1/15/201538.8038.8038.2238.61264,857
1/14/201538.7839.1538.1538.57264,481
1/13/201538.6539.1638.6138.94370,164
1/12/201538.3638.7138.2338.57441,839
1/9/201538.7138.8238.3838.56277,106
1/8/201538.5639.0238.3638.73202,215
1/7/201538.3038.6137.8438.34365,668
1/6/201537.9638.4737.8238.15391,884
1/5/201538.7338.8337.8738.01386,553
1/2/201538.7139.1138.6338.79249,462
12/31/201439.0539.1638.7638.86197,480
12/30/201439.0239.2938.9338.99264,667
12/29/201439.3239.4938.9138.94300,909
12/26/201439.1139.6639.1139.50232,696
12/24/201438.9539.2338.8039.12181,058
12/23/201438.4838.9438.4038.89424,710
12/22/201439.1139.3738.3838.53306,926
12/19/201438.7739.3038.5038.95653,095
12/18/201438.9639.0837.9438.66487,558
12/17/201438.4538.7937.7538.53308,370
12/16/201437.8238.6437.6938.34335,902
12/15/201438.3438.7737.6937.91422,157
12/12/201438.8738.8738.1438.25365,411
12/11/201438.2839.2938.1639.06341,376
12/10/201439.0039.0538.1438.30442,335
12/9/201438.6439.1238.3439.09374,096
12/8/201439.2639.6338.9939.30413,240
12/5/201439.4839.8839.1239.46338,505
12/4/201439.9740.2239.5439.64294,321
12/3/201439.9040.0539.5139.98340,780
12/2/201440.4240.5239.7739.93279,161
12/1/201440.4441.1340.2840.52447,841
11/28/201440.2340.5940.0040.24172,525
11/26/201440.2440.4840.1340.43230,416
11/25/201439.9240.3639.6940.23317,830
11/24/201440.2040.4539.5539.81341,739
11/21/201440.2840.4839.9240.21236,218
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center