$35.39 -0.28 (%) Rogers Communications Inc - NYSE

Feb. 27, 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
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
11/20/201440.1040.5339.6639.94402,191
11/19/201439.5740.3839.4740.21495,838
11/18/201439.1539.7239.1039.65378,716
11/17/201438.2939.3038.2639.06430,280
11/14/201438.1538.4337.9738.38243,188
11/13/201438.0838.1637.7738.10257,822
11/12/201437.6538.0037.5937.99339,125
11/11/201437.5337.8837.5337.65230,224
11/10/201437.3537.5637.2337.44247,426
11/7/201437.4337.6837.2037.26393,261
11/6/201438.0638.1137.0837.28331,345
11/5/201437.8438.2037.6438.09354,064
11/4/201437.5737.9037.3937.85421,213
11/3/201437.5637.7637.4137.73244,601
10/31/201437.7937.9637.4237.65285,441
10/30/201437.7938.0837.6837.71286,816
10/29/201438.4538.5937.7437.86392,695
10/28/201438.3738.4338.1938.33520,862
10/27/201438.4038.5237.9738.11447,781
10/24/201438.2038.6038.2038.48329,446
10/23/201437.7538.3837.4438.10697,768
10/22/201438.7638.8838.3538.63584,030
10/21/201438.9539.2538.7239.19325,654
10/20/201437.6238.8537.6238.73476,314
10/17/201437.2937.5536.8137.49324,551
10/16/201436.4437.5136.2737.07326,660
10/15/201436.8037.1736.0537.06472,444
10/14/201437.1937.5336.7936.89358,070
10/13/201437.6337.8337.0437.09307,442
10/10/201438.1038.5037.5537.56314,099
10/9/201438.2638.3938.0238.27318,410
10/8/201438.0938.6737.8338.39314,254
10/7/201438.0438.2137.9738.13274,592
10/6/201437.8738.3937.7938.15298,699
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center