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

You have no recent quotes

chg | %

May 23, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	47.50	49.05	47.31	48.89	992,878
May 16, 2013	48.19	48.20	47.38	47.59	1,442,859
May 15, 2013	49.92	49.92	47.60	48.20	2,251,391
May 14, 2013	50.10	50.10	49.67	49.92	475,056
May 13, 2013	49.74	50.04	49.40	49.87	865,207
May 10, 2013	49.69	49.90	49.40	49.52	524,525
May 9, 2013	50.11	50.29	49.18	49.52	581,374
May 8, 2013	49.31	50.02	49.31	49.88	593,250
May 7, 2013	49.46	49.98	49.31	49.35	831,736
May 6, 2013	49.87	49.91	49.42	49.62	462,598
May 3, 2013	49.90	50.00	49.42	49.56	592,719
May 2, 2013	49.62	49.80	49.47	49.55	795,514
May 1, 2013	49.91	49.91	49.22	49.75	1,424,444
Apr 30, 2013	49.76	49.92	49.36	49.69	1,331,079
Apr 29, 2013	50.44	50.50	49.96	50.06	511,651
Apr 26, 2013	50.07	50.24	49.61	50.14	1,122,041
Apr 25, 2013	49.70	50.03	49.48	49.89	947,680
Apr 24, 2013	50.20	50.50	49.65	49.82	1,257,211
Apr 23, 2013	50.89	51.28	49.70	50.28	2,293,966
Apr 22, 2013	52.14	52.70	51.43	52.08	1,030,314
Apr 19, 2013	51.11	51.83	50.96	51.76	862,931
Apr 18, 2013	51.93	51.93	50.49	51.35	1,217,825
Apr 17, 2013	52.08	52.08	50.84	51.39	885,342
Apr 16, 2013	51.26	52.11	51.25	51.95	1,024,443
Apr 15, 2013	51.74	52.23	51.20	51.27	785,593
Apr 12, 2013	51.74	51.97	51.18	51.74	692,791
Apr 11, 2013	52.15	52.50	51.72	52.02	561,712
Apr 10, 2013	51.88	52.75	51.85	52.35	652,748
Apr 9, 2013	51.67	51.83	51.50	51.73	697,755
Apr 8, 2013	50.86	51.84	50.45	51.69	967,424