Rogers Communication, Inc. Historical Stock Prices

RCI 
$40.24
*  
0.19
0.47%
Get RCI Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading RCI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  40.21  40.59  40  40.24 172,525
11/26/2014 40.24 40.48 40.13 40.43 230,416
11/25/2014 39.92 40.36 39.69 40.23 317,830
11/24/2014 40.195 40.45 39.55 39.81 341,687
11/21/2014 40.28 40.48 39.92 40.21 236,218
11/20/2014 40.1 40.53 39.66 39.94 402,191
11/19/2014 39.57 40.38 39.47 40.21 495,838
11/18/2014 39.15 39.72 39.1 39.65 378,716
11/17/2014 38.29 39.3 38.26 39.06 430,280
11/14/2014 38.15 38.43 37.97 38.38 243,188
11/13/2014 38.08 38.16 37.772 38.1 257,822
11/12/2014 37.65 38 37.59 37.99 339,125
11/11/2014 37.53 37.875 37.53 37.65 229,526
11/10/2014 37.35 37.56 37.23 37.44 247,426
11/07/2014 37.43 37.68 37.2 37.26 393,261
11/06/2014 38.06 38.11 37.078 37.28 331,345
11/05/2014 37.84 38.2 37.64 38.09 354,064
11/04/2014 37.57 37.9 37.39 37.85 421,213
11/03/2014 37.56 37.76 37.41 37.73 244,601
10/31/2014 37.79 37.96 37.42 37.65 285,441
10/30/2014 37.79 38.08 37.68 37.71 302,242
10/29/2014 38.45 38.59 37.74 37.86 392,695
10/28/2014 38.37 38.43 38.19 38.33 520,862
10/27/2014 38.4 38.52 37.97 38.11 447,781
10/24/2014 38.2 38.6 38.2 38.48 329,446
10/23/2014 37.75 38.38 37.44 38.1 697,768
10/22/2014 38.76 38.88 38.35 38.63 584,030
10/21/2014 38.95 39.25 38.72 39.19 325,654
10/20/2014 37.62 38.85 37.62 38.73 476,314
10/17/2014 37.29 37.5531 36.81 37.49 324,551
10/16/2014 36.44 37.51 36.27 37.07 326,660
10/15/2014 36.8 37.17 36.0521 37.06 472,444
10/14/2014 37.19 37.53 36.79 36.89 358,070
10/13/2014 37.63 37.834 37.04 37.09 307,390
10/10/2014 38.1 38.5 37.5501 37.56 314,099
10/09/2014 38.26 38.39 38.02 38.27 318,410
10/08/2014 38.09 38.67 37.83 38.39 314,254
10/07/2014 38.04 38.21 37.97 38.13 274,592
10/06/2014 37.87 38.39 37.79 38.15 298,699
10/03/2014 37.51 37.85 37.41 37.65 264,132
10/02/2014 37.44 37.82 37.37 37.71 480,230
10/01/2014 37.22 37.67 37.13 37.39 361,195
09/30/2014 37.48 37.71 37.201 37.42 258,707
09/29/2014 38.16 38.2 37.37 37.49 432,108
09/26/2014 38.04 38.386 37.59 38.35 674,007
09/25/2014 38.64 38.82 37.99 38.01 350,290
09/24/2014 39.16 39.22 38.67 38.88 208,790
09/23/2014 39.38 39.7 39.2 39.25 248,000
09/22/2014 39.5 39.81 39.32 39.39 251,082
09/19/2014 40.5 40.52 39.55 39.67 516,676
09/18/2014 40.32 40.52 40.3 40.45 228,114
09/17/2014 40.39 40.64 40.15 40.25 231,280
09/16/2014 40.52 40.55 40.0099 40.27 184,701
09/15/2014 40.46 40.84 40.2751 40.48 196,522
09/12/2014 40.38 40.87 40.23 40.46 197,924
09/11/2014 40.27 40.68 40.25 40.55 162,243
09/10/2014 40.29 40.57 40.26 40.5 167,982
09/09/2014 40.61 40.83 40.35 40.8 193,282
09/08/2014 40.98 41.17 40.67 40.68 183,174
09/05/2014 41.25 41.31 40.95 41.18 138,798
09/04/2014 41.14 41.54 41.1382 41.25 136,170
09/03/2014 40.78 41.08 40.71 41.02 219,467
09/02/2014 40.78 40.78 40.54 40.58 172,791
08/29/2014 41.09 41.15 40.7399 40.79 316,856
08/28/2014 40.88 41.12 40.79 41.08 142,977
08/27/2014 40.34 41.05 40.34 40.95 283,429
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?