Quantcast

Rogers Communication, Inc. Common Stock Historical Stock Prices

RCI 
$54.59
*  
0.25
0.46%
Get RCI Alerts
*Delayed - data as of Mar. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 54.32 54.61 54.14 54.59 332,498
03/15/2019 54.59 54.77 54.24 54.34 291,205
03/14/2019 53.82 54.38 53.67 54.34 272,914
03/13/2019 53.58 53.91 53.55 53.8 228,887
03/12/2019 53.38 53.72 53.15 53.59 262,894
03/11/2019 52.65 53.48 52.635 53.4 288,840
03/08/2019 52.5 53.09 52.47 52.91 280,919
03/07/2019 52.79 53.54 52.43 52.51 364,664
03/06/2019 52.23 52.65 51.66 52.57 402,175
03/05/2019 52.41 52.85 52.2 52.27 366,180
03/04/2019 52.88 53.14 51.34 52.44 2,177,136
03/01/2019 55.15 55.15 51.7268 52.81 1,144,543
02/28/2019 55.15 55.81 55.15 55.3 239,888
02/27/2019 55.24 55.43 55.06 55.38 248,708
02/26/2019 55.23 55.93 55.13 55.32 364,445
02/25/2019 55.7 55.87 54.99 55.42 360,219
02/22/2019 55.35 55.91 55.21 55.72 443,779
02/21/2019 55.07 55.68 54.98 55.22 427,246
02/20/2019 55.01 55.35 54.96 55.16 190,409
02/19/2019 54.56 55 54.44 54.94 338,101
02/15/2019 54.99 54.99 54.56 54.85 269,101
02/14/2019 53.75 54.85 53.57 54.69 352,256
02/13/2019 54.27 54.27 53.71 53.76 174,601
02/12/2019 53.66 54.22 53.35 54.12 274,854
02/11/2019 54.23 54.44 53.12 53.37 297,647
02/08/2019 53.99 54.27 53.7 54.23 256,487
02/07/2019 54.01 54.36 53.73 54 331,335
02/06/2019 54.44 54.85 53.82 54.02 358,917
02/05/2019 54.7 55.21 54.58 54.95 289,808
02/04/2019 54.45 54.65 54.18 54.54 234,271
02/01/2019 54.04 54.51 53.95 54.46 266,044
01/31/2019 53.28 54.34 53.12 54.07 406,437
01/30/2019 53.43 53.59 52.98 53.12 497,376
01/29/2019 53.38 53.66 52.98 53.34 502,835
01/28/2019 52.55 53.71 52.38 53.4 467,984
01/25/2019 53.76 53.76 52.36 52.68 592,749
01/24/2019 53.54 53.77 52.34 53.06 887,625
01/23/2019 54.89 55.17 54.18 54.55 501,112
01/22/2019 54.34 54.9 54.07 54.68 404,616
01/18/2019 54.72 55.04 54.35 54.7 318,302
01/17/2019 53.86 54.71 53.86 54.52 270,899
01/16/2019 53.96 54.15 53.78 54.05 358,371
01/15/2019 54.34 54.6 53.9 53.96 379,974
01/14/2019 54.55 54.57 54.09 54.22 307,748
01/11/2019 54.15 55.02 54.08 54.58 328,605
01/10/2019 53.64 54.58 53.64 54.33 374,202
01/09/2019 53.76 53.9 53.19 53.81 252,048
01/08/2019 52.91 53.81 52.91 53.43 569,771
01/07/2019 52.39 53.03 52.07 52.87 383,886
01/04/2019 52.32 52.66 52.07 52.25 406,717
01/03/2019 50.9 52.16 50.86 51.81 359,816
01/02/2019 51.04 51.4 50.65 51.16 245,845
12/31/2018 51.3 51.83 51.04 51.26 286,491
12/28/2018 50.82 51.61 50.72 51.21 495,094
12/27/2018 50.25 50.77 49.89 50.76 381,995
12/26/2018 50.18 50.82 49.6831 50.81 238,191
12/24/2018 50.18 50.82 49.6831 50.81 337,770
12/21/2018 51.58 51.58 50.05 50.64 541,860
12/20/2018 52.15 52.55 51.17 51.65 450,113
12/19/2018 52.6 53.12 51.95 52.25 416,525
12/18/2018 52.4 52.75 52.28 52.5 406,153
12/17/2018 52.73 52.88 52.035 52.27 334,775
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio