Rogers Communications Inc.: TSE:RCI.A historical prices

You have no recent quotes

chg | %

May 22, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	48.96	50.48	48.96	50.48	2,490
May 16, 2013	49.50	49.72	49.50	49.59	1,727
May 15, 2013	51.02	51.02	49.33	49.64	4,448
May 14, 2013	51.82	51.82	51.53	51.53	1,762
May 13, 2013	51.82	51.82	51.50	51.65	610
May 10, 2013	51.34	51.34	51.24	51.24	398
May 9, 2013	-	-	-	51.14	0
May 8, 2013	51.21	51.50	51.03	51.14	1,033
May 7, 2013	51.01	51.16	51.01	51.14	510
May 6, 2013	-	-	-	51.19	0
May 3, 2013	51.52	51.52	51.16	51.19	1,117
May 2, 2013	51.48	51.55	51.48	51.55	585
May 1, 2013	51.67	51.67	51.67	51.67	373
Apr 30, 2013	52.05	52.05	51.02	51.11	635
Apr 29, 2013	52.10	52.10	51.91	52.05	885
Apr 26, 2013	51.44	51.60	51.44	51.60	584
Apr 25, 2013	51.54	51.66	51.52	51.60	824
Apr 24, 2013	53.00	53.00	51.55	52.24	2,095
Apr 23, 2013	53.00	53.99	51.75	53.99	2,976
Apr 22, 2013	52.91	53.83	52.91	53.83	243
Apr 19, 2013	52.97	53.00	52.73	53.00	920
Apr 18, 2013	54.09	54.09	52.32	52.33	1,795
Apr 17, 2013	53.34	53.36	52.50	52.50	1,469
Apr 16, 2013	53.40	53.40	53.40	53.40	100
Apr 15, 2013	52.80	53.90	52.80	53.00	1,823
Apr 12, 2013	53.12	53.12	52.67	52.67	499
Apr 11, 2013	53.52	53.52	53.52	53.52	274
Apr 10, 2013	53.48	53.50	53.48	53.50	547
Apr 9, 2013	52.98	53.00	52.78	53.00	1,061
Apr 8, 2013	52.07	52.61	52.07	52.61	1,335