The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Rogers Communications

  • RCI.B
  • TSX
  • Communications & Media
  • Latest 44.27
  • Currency C$
  • Change 0.01
  • Percent Change 0.023 %
  • Volume 660,228
  • Thu Apr 17, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 44.27 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 44.53 44.23 44.26 44.27 660,228
Apr 16 44.43 44.11 44.15 44.26 441,669
Apr 15 44.43 43.86 44.19 44.01 736,299
Apr 14 44.68 44.04 44.62 44.26 816,329
Apr 11 45.16 44.59 44.98 44.80 596,114
Apr 10 45.40 44.91 45.00 44.96 683,609
Apr 9 45.06 44.49 44.54 45.02 675,776
Apr 8 44.94 44.50 44.67 44.57 702,210
Apr 7 45.38 44.97 44.97 45.04 542,871
Apr 4 45.44 45.00 45.20 45.15 740,734
Apr 3 45.38 44.74 45.38 45.00 969,953
Apr 2 46.34 45.30 46.26 45.41 1,649,225
Apr 1 46.41 45.73 45.75 46.25 1,062,324
Mar 31 46.18 45.70 45.77 45.81 1,683,500
Mar 28 46.03 44.81 44.85 45.85 2,352,071
Mar 27 44.83 44.18 44.36 44.71 703,960
Mar 26 44.49 44.06 44.14 44.24 704,955
Mar 25 44.24 43.82 44.19 43.98 1,031,055
Mar 24 44.75 44.10 44.66 44.19 640,518
Mar 21 44.76 44.09 44.46 44.74 2,493,845
Mar 20 44.48 44.00 44.10 44.45 846,184
Mar 19 44.25 43.48 43.59 44.10 996,522
Mar 18 43.52 43.02 43.12 43.52 750,239
Mar 17 43.30 42.71 42.81 42.86 806,629
Mar 14 42.90 42.50 42.60 42.75 876,376
Mar 13 43.15 42.58 43.13 42.68 1,579,297
Mar 12 43.29 42.81 43.29 43.05 1,215,980
Mar 11 43.70 43.30 43.70 43.51 1,181,498
Mar 10 43.70 43.45 43.70 43.51 1,313,500
Mar 7 43.70 43.18 43.34 43.64 1,706,110