The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Rogers Communications

  • RCI.A
  • TSX
  • Communications & Media
  • Latest 44.35
  • Currency C$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 198
  • Thu Jul 10, 2014 09:30 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: 44.35 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 44.35 44.35 44.35 44.35 198
Jul 9 44.35 44.35 44.35 44.35 116
Jul 8 44.31 43.62 43.62 44.31 696
Jul 7 45.13 45.13 45.13 45.13 374
Jul 4 45.00 45.00 45.00 45.00 --
Jul 3 45.00 45.00 45.00 45.00 338
Jul 2 44.92 44.60 44.79 44.64 4,402
Jun 30 44.30 43.82 43.82 44.30 2,750
Jun 27 44.54 44.46 44.51 44.46 557
Jun 26 44.51 44.50 44.51 44.50 326
Jun 25 44.90 44.40 44.40 44.90 1,145
Jun 24 44.40 44.38 44.38 44.40 963
Jun 23 44.49 44.00 44.24 44.49 763
Jun 20 44.36 43.85 44.36 43.99 895
Jun 19 44.85 44.50 44.85 44.50 1,080
Jun 18 45.34 44.83 45.34 45.00 1,990
Jun 17 45.67 45.00 45.67 45.00 699
Jun 16 45.68 44.79 45.48 45.23 1,304
Jun 13 44.67 44.67 44.67 44.67 361
Jun 12 45.88 45.12 45.88 45.12 836
Jun 11 45.44 45.40 45.44 45.40 3,174
Jun 10 46.02 46.02 46.02 46.02 2,000
Jun 9 47.00 45.52 45.52 46.99 2,471
Jun 6 46.60 46.35 46.60 46.35 2,325
Jun 5 47.20 46.45 47.20 46.59 1,644
Jun 4 45.99 45.65 45.66 45.99 1,155
Jun 3 45.76 45.76 45.76 45.76 337
Jun 2 45.34 44.51 44.51 45.34 680
May 30 45.07 44.86 45.07 44.88 2,338
May 29 45.10 45.09 45.10 45.09 447