$40.24 -0.19 (%) Rogers Communications Inc - NYSE

Nov. 28, 2014 | 01:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCI historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center