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 43.43
  • Currency C$
  • Change -0.58
  • Percent Change -1.318 %
  • Volume 715,739
  • Wed Oct 22, 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: 43.43 Last Trade: Oct 22, 2014
Date High Low Open Close Volume
Oct 22 43.84 43.16 43.76 43.43 715,739
Oct 21 44.03 43.43 43.81 44.01 798,277
Oct 20 43.80 42.71 42.75 43.67 1,104,034
Oct 17 42.33 41.40 41.80 42.28 691,075
Oct 16 42.14 41.04 41.26 41.70 759,300
Oct 15 41.87 40.80 41.50 41.72 848,047
Oct 14 42.17 41.58 41.83 41.67 591,261
Oct 10 43.11 42.13 42.68 42.15 562,829
Oct 9 42.85 42.25 42.60 42.78 820,081
Oct 8 42.95 42.38 42.61 42.67 601,584
Oct 7 42.67 42.40 42.41 42.61 562,322
Oct 6 42.97 42.41 42.50 42.50 654,214
Oct 3 42.60 42.00 42.00 42.41 940,839
Oct 2 42.18 41.66 41.79 42.10 674,014
Oct 1 42.15 41.57 41.67 41.81 752,453
Sep 30 42.20 41.60 41.96 41.92 1,127,910
Sep 29 42.60 41.68 42.60 41.85 1,048,083
Sep 26 42.81 41.91 42.25 42.78 782,523
Sep 25 43.12 42.15 43.05 42.19 1,076,197
Sep 24 43.62 42.86 43.41 42.94 576,440
Sep 23 43.79 43.35 43.41 43.47 353,465
Sep 22 43.84 43.37 43.42 43.44 587,806
Sep 19 44.30 43.34 44.18 43.42 2,410,856
Sep 18 44.38 44.17 44.23 44.30 396,118
Sep 17 44.57 43.99 44.36 44.28 611,095
Sep 16 44.71 44.12 44.60 44.18 735,026
Sep 15 45.24 44.49 44.84 44.75 497,174
Sep 12 45.23 44.57 44.71 44.87 1,094,392
Sep 11 44.91 44.28 44.40 44.79 1,215,985
Sep 10 44.42 44.15 44.18 44.28 580,643
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.