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 42.03
  • Currency C$
  • Change -0.03
  • Percent Change -0.071 %
  • Volume 31,915
  • Fri Jul 11, 2014 09:48 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: 41.98 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 42.25 41.97 42.25 41.98 33,815
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
Jun 16 43.87 43.40 43.50 43.61 581,204
Jun 13 43.67 43.25 43.67 43.41 422,099
Jun 12 43.68 43.24 43.59 43.32 596,595
Jun 11 44.14 43.60 44.04 43.67 713,654
Jun 10 44.84 44.50 44.54 44.70 1,129,128
Jun 9 44.68 44.15 44.20 44.48 1,060,877
Jun 6 44.66 43.98 44.55 44.26 1,001,230
Jun 5 44.87 44.52 44.76 44.58 657,355
Jun 4 44.70 44.18 44.50 44.64 394,346
Jun 3 44.84 44.39 44.53 44.54 495,266
Jun 2 44.69 43.82 43.82 44.45 493,180
May 30 44.25 43.54 43.89 43.82 1,382,963