Rogers Communications Inc $40.57

up +0.33


27/8/2014 11:00 AM  |  NYSE : RCI  
Industries : Telecommunications / Wireless Communications
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCI historical data

Date Open High Low Close Volume
8/26/201440.2240.4540.1140.24210,004
8/25/201439.9640.3939.8840.20186,550
8/22/201440.0540.1339.8940.07159,848
8/21/201439.9540.0739.7739.96160,650
8/20/201439.7739.9539.5439.85165,907
8/19/201439.5939.8839.5939.77224,657
8/18/201439.8139.9339.6339.68164,507
8/15/201439.7439.9439.2139.70166,797
8/14/201439.5439.7739.4539.75173,400
8/13/201439.5739.6239.3139.43219,151
8/12/201439.0539.5838.9639.52271,784
8/11/201438.6739.1438.6439.12205,297
8/8/201438.3438.5938.1938.54446,718
8/7/201438.9538.9838.2038.42213,602
8/6/201438.9739.1538.8038.87159,480
8/5/201438.8439.2738.5138.95226,304
8/4/201438.8539.1838.7239.16168,710
8/1/201439.0139.5038.5638.77295,338
7/31/201439.2239.4139.0339.04226,081
7/30/201439.2939.3539.0739.33149,633
7/29/201439.4439.7939.1039.11316,929
7/28/201439.2339.5139.0839.33217,904
7/25/201439.8939.8939.1339.26267,062
7/24/201439.5840.6239.5839.90558,925
7/23/201439.3039.5939.1039.50384,939
7/22/201439.0639.3038.9639.27237,345
7/21/201439.1039.1238.8439.02255,465
7/18/201438.9639.3838.8239.17254,377
7/17/201439.0939.1038.8838.89180,096
7/16/201438.5639.2838.5039.07617,379
7/15/201439.0639.0738.2038.30561,673
7/14/201439.3239.3439.1139.15228,283
7/11/201439.5339.5339.1739.24219,390
7/10/201439.2639.5739.1139.52273,379
7/9/201439.6439.7139.3639.45513,474
7/8/201439.4439.5938.8439.52815,962
7/7/201440.1940.2139.3939.66911,208
7/3/201440.2640.6640.2140.49138,073
7/2/201440.3640.4940.1040.33356,123
7/1/201440.3840.6140.3440.55182,085
6/30/201440.1140.5439.9640.25333,226
6/27/201440.0540.2340.0440.18451,892
6/26/201440.1340.2439.8440.05382,726
6/25/201439.7140.2039.7139.98396,795
6/24/201440.0840.2239.7339.73318,201
6/23/201439.9540.1139.8240.05614,075
6/20/201439.7439.8939.5839.89314,615
6/19/201440.2040.2039.6239.80324,009
6/18/201440.2040.3740.0840.10251,458
6/17/201440.3040.4040.1340.22226,425
6/16/201440.0040.4339.9440.27254,589
6/13/201440.1240.1239.8440.01149,982
6/12/201440.1240.2439.8239.93171,751
6/11/201440.5340.5840.1040.14224,609
6/10/201440.8541.0840.8040.96443,291
6/9/201440.4740.9340.4240.75220,854
6/6/201440.6940.8440.2340.47210,329
6/5/201440.8641.0140.6940.79186,395
6/4/201440.7640.8640.4240.80186,223
6/3/201440.8841.0740.7640.82420,450
6/2/201440.3541.0140.3240.82227,296
5/30/201440.4840.8140.1640.45447,452
5/29/201441.5241.7140.3840.41439,605
5/28/201442.0342.0341.3241.33278,374
5/27/201442.1642.4641.7941.84398,051
5/23/201441.7042.0541.6842.03180,261
5/22/201441.5842.0441.4941.71201,730
5/21/201441.4441.6241.0441.53196,371
5/20/201441.1741.6041.1041.36209,570
5/19/201441.3941.4641.2341.4694,618
5/16/201441.5041.6641.1941.42135,809
5/15/201441.2541.5441.1641.48157,047
5/14/201441.3441.3741.1541.25154,272
5/13/201441.2141.4541.1441.27249,907
5/12/201440.6841.1440.6741.08221,678
5/9/201440.7640.8240.4740.65189,907
5/8/201440.5141.2040.3840.91260,509
5/7/201439.9340.6539.9340.54316,176
5/6/201439.9640.0439.7839.99167,628
5/5/201439.7140.0539.6839.82218,699
5/2/201439.7839.9439.7139.83134,887
5/1/201439.7039.8539.4939.75234,936
4/30/201439.2039.7739.0539.72452,549
4/29/201438.9839.2438.9639.23538,414
4/28/201438.4338.8438.3938.77624,668
4/25/201438.7238.7238.1338.31345,951
4/24/201438.9738.9838.7138.73338,079
4/23/201438.6438.9238.5838.85649,980
4/22/201439.0739.3438.6438.791,056,083
4/21/201440.3740.5440.0940.20375,111
4/17/201440.2640.5340.1640.20399,495
4/16/201440.2040.3640.0040.17471,553
4/15/201440.1340.3739.9640.10403,640
4/14/201440.7040.7740.1740.37471,140
4/11/201440.9241.2040.6840.78343,374
4/10/201441.2841.6241.1041.15560,119
4/9/201440.7641.4440.7041.39481,468
4/8/201440.9141.0840.7240.83394,996
4/7/201440.9441.2640.9441.03395,673
4/4/201441.0841.4140.9841.11204,211
Trading Center