The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Rogers Communications

  • RCI
  • NYSE
  • Communications & Media
  • Latest 39.28
  • Currency US$
  • Change -0.24
  • Percent Change -0.607 %
  • Volume 151,928
  • Fri Jul 11, 2014 02:57 PM EDT NYSE 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: 39.29 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 39.53 39.17 39.53 39.29 152,196
Jul 10 39.57 39.11 39.26 39.52 273,379
Jul 9 39.71 39.36 39.64 39.45 513,474
Jul 8 39.59 38.84 39.44 39.52 815,962
Jul 7 40.21 39.39 40.19 39.66 911,208
Jul 3 40.66 40.21 40.26 40.49 138,073
Jul 2 40.49 40.10 40.36 40.33 356,123
Jul 1 40.61 40.34 40.38 40.55 182,085
Jun 30 40.54 39.96 40.11 40.25 333,226
Jun 27 40.23 40.04 40.05 40.18 451,892
Jun 26 40.24 39.84 40.13 40.05 382,726
Jun 25 40.20 39.71 39.71 39.98 396,795
Jun 24 40.22 39.73 40.08 39.73 318,201
Jun 23 40.11 39.82 39.95 40.05 614,075
Jun 20 39.89 39.58 39.74 39.89 314,615
Jun 19 40.20 39.62 40.20 39.80 324,009
Jun 18 40.37 40.08 40.20 40.10 251,458
Jun 17 40.40 40.13 40.30 40.22 226,425
Jun 16 40.43 39.94 40.00 40.27 254,589
Jun 13 40.12 39.84 40.12 40.01 149,982
Jun 12 40.24 39.82 40.12 39.93 171,751
Jun 11 40.58 40.10 40.53 40.14 224,609
Jun 10 41.08 40.80 40.85 40.96 443,291
Jun 9 40.93 40.42 40.47 40.75 220,854
Jun 6 40.84 40.23 40.69 40.47 210,329
Jun 5 41.01 40.69 40.86 40.79 186,395
Jun 4 40.86 40.42 40.76 40.80 186,223
Jun 3 41.07 40.76 40.88 40.82 420,450
Jun 2 41.01 40.32 40.35 40.82 227,296
May 30 40.81 40.16 40.48 40.45 447,452