$38.63 -0.56 (%) Rogers Communications Inc - NYSE

Oct. 22, 2014 | 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
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
10/3/201437.5137.8537.4137.65264,132
10/2/201437.4437.8237.3737.71480,230
10/1/201437.2237.6737.1337.39361,195
9/30/201437.4837.7137.2037.42258,707
9/29/201438.1638.2037.3737.49432,108
9/26/201438.0438.3937.5938.35674,007
9/25/201438.6438.8237.9938.01350,290
9/24/201439.1639.2238.6738.88208,790
9/23/201439.3839.7039.2039.25248,000
9/22/201439.5039.8139.3239.39251,082
9/19/201440.5040.5239.5539.67516,676
9/18/201440.3240.5240.3040.45228,114
9/17/201440.3940.6440.1540.25231,280
9/16/201440.5240.5540.0140.27184,701
9/15/201440.4640.8440.2840.48196,522
9/12/201440.3840.8740.2340.46197,924
9/11/201440.2740.6840.2540.55162,243
9/10/201440.2940.5740.2640.50167,982
9/9/201440.6140.8340.3540.80193,282
9/8/201440.9841.1740.6740.68183,174
9/5/201441.2541.3140.9541.18138,798
9/4/201441.1441.5441.1441.25136,170
9/3/201440.7841.0840.7141.02219,467
9/2/201440.7840.7840.5440.58172,791
8/29/201441.0941.1540.7440.79316,856
8/28/201440.8841.1240.7941.08142,977
8/27/201440.3441.0540.3440.95283,429
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center