The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Rogers Communications

  • RCI.B
  • TSX
  • Communications & Media
  • Latest 42.98
  • Currency C$
  • Change 0.48
  • Percent Change 1.129 %
  • Volume 96,482
  • Tue Jul 29, 2014 10:10 AM 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: 42.95 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 43.06 42.52 42.81 42.95 99,027
Jul 28 42.70 42.24 42.48 42.50 465,223
Jul 25 42.97 42.34 42.97 42.46 755,131
Jul 24 43.64 42.50 42.50 42.88 1,717,503
Jul 23 42.48 41.95 42.14 42.40 846,197
Jul 22 42.19 41.81 42.02 42.14 620,202
Jul 21 42.00 41.75 42.00 41.86 423,175
Jul 18 42.28 41.68 41.80 42.07 590,239
Jul 17 42.04 41.75 42.03 41.85 296,621
Jul 16 42.26 41.44 41.45 42.01 1,222,654
Jul 15 41.90 41.10 41.85 41.17 1,176,026
Jul 14 42.21 41.90 42.20 41.95 717,798
Jul 11 42.32 41.96 42.25 42.12 402,224
Jul 10 42.22 41.76 41.89 42.06 1,029,517
Jul 9 42.37 41.94 42.26 42.05 860,109
Jul 8 42.29 41.45 42.06 42.20 1,130,572
Jul 7 42.80 42.00 42.70 42.36 1,524,674
Jul 4 43.10 42.88 43.00 43.02 227,478
Jul 3 43.34 42.88 42.94 43.00 684,785
Jul 2 43.10 42.74 42.85 43.05 957,422
Jun 30 43.25 42.67 42.80 42.94 587,667
Jun 27 42.90 42.76 42.87 42.88 358,071
Jun 26 43.11 42.67 43.04 42.86 685,895
Jun 25 43.13 42.60 42.60 42.89 717,614
Jun 24 43.18 42.68 43.05 42.69 626,780
Jun 23 43.06 42.75 43.02 42.95 720,524
Jun 20 42.88 42.57 42.69 42.84 2,080,319
Jun 19 43.51 42.88 43.49 43.05 839,614
Jun 18 43.83 43.49 43.69 43.49 924,727
Jun 17 43.95 43.57 43.70 43.69 516,107
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.