Rogers Communication, Inc. Historical Stock Prices

RCI 
$37.5
*  
0.11
0.29%
Get RCI Alerts
*Delayed - data as of Oct. 2, 2014 12:58 ET  -  Find a broker to begin trading RCI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    RCI Real Time
 
 
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 for next time

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

Results for: 3 Month, From 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
12:58  37.46  37.78  37.37  37.50 228,566
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
08/26/2014 40.22 40.45 40.11 40.24 210,004
08/25/2014 39.96 40.39 39.88 40.2 186,550
08/22/2014 40.05 40.13 39.89 40.07 159,848
08/21/2014 39.95 40.07 39.77 39.96 160,650
08/20/2014 39.77 39.9458 39.54 39.85 165,907
08/19/2014 39.66 39.88 39.59 39.77 224,657
08/18/2014 39.81 39.9297 39.63 39.68 164,507
08/15/2014 39.74 39.94 39.21 39.7 166,797
08/14/2014 39.54 39.77 39.45 39.75 173,400
08/13/2014 39.57 39.62 39.31 39.43 219,151
08/12/2014 39.05 39.58 38.96 39.52 271,784
08/11/2014 38.67 39.14 38.64 39.12 205,297
08/08/2014 38.34 38.59 38.19 38.54 446,718
08/07/2014 38.95 38.98 38.2 38.42 213,602
08/06/2014 38.97 39.15 38.8 38.87 159,480
08/05/2014 38.84 39.27 38.51 38.95 226,304
08/04/2014 38.85 39.18 38.72 39.16 168,710
08/01/2014 39.01 39.5 38.56 38.77 295,338
07/31/2014 39.22 39.41 39.03 39.04 226,081
07/30/2014 39.29 39.35 39.07 39.33 149,633
07/29/2014 39.44 39.79 39.1 39.11 316,929
07/28/2014 39.23 39.51 39.08 39.33 217,904
07/25/2014 39.89 39.89 39.13 39.26 267,062
07/24/2014 39.58 40.62 39.58 39.9 558,925
07/23/2014 39.3 39.59 39.1 39.5 384,939
07/22/2014 39.06 39.3 38.96 39.27 237,345
07/21/2014 39.1 39.12 38.84 39.02 255,465
07/18/2014 38.96 39.38 38.8201 39.17 254,377
07/17/2014 39.09 39.1 38.88 38.89 180,096
07/16/2014 38.56 39.28 38.5 39.07 617,079
07/15/2014 39.06 39.07 38.2 38.3 561,673
07/14/2014 39.32 39.34 39.11 39.15 228,283
07/11/2014 39.53 39.53 39.17 39.24 219,390
07/10/2014 39.26 39.57 39.11 39.52 273,379
07/09/2014 39.64 39.71 39.36 39.45 513,474
07/08/2014 39.44 39.59 38.84 39.52 815,962
07/07/2014 40.19 40.21 39.39 39.66 911,208
07/03/2014 40.26 40.655 40.21 40.49 138,073
07/02/2014 40.36 40.49 40.1 40.33 356,123
07/01/2014 40.38 40.61 40.335 40.55 182,085
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?