Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014		42.94	42.94	42.94	0	+0.06(+0.14%)
Jun 27, 2014	42.87	42.90	42.76	42.88	358,071	+0.02(+0.05%)
Jun 26, 2014	43.04	43.11	42.67	42.86	685,895	-0.03(-0.07%)
Jun 25, 2014	42.60	43.13	42.60	42.89	717,614	+0.20(+0.47%)
Jun 24, 2014	43.05	43.18	42.68	42.69	626,780	-0.26(-0.61%)
Jun 23, 2014	43.02	43.06	42.75	42.95	720,524	+0.11(+0.26%)
Jun 20, 2014	42.69	42.88	42.57	42.84	2,080,319	-0.21(-0.49%)
Jun 19, 2014	43.49	43.51	42.88	43.05	839,614	-0.44(-1.01%)
Jun 18, 2014	43.69	43.83	43.49	43.49	924,727	-0.20(-0.46%)
Jun 17, 2014	43.70	43.95	43.57	43.69	516,107	+0.08(+0.18%)
Jun 16, 2014	43.50	43.87	43.40	43.61	581,204	+0.20(+0.46%)
Jun 13, 2014	43.67	43.67	43.25	43.41	422,099	+0.09(+0.21%)
Jun 12, 2014	43.59	43.68	43.24	43.32	596,595	-0.35(-0.80%)
Jun 11, 2014	44.04	44.14	43.60	43.67	713,654	-1.03(-2.30%)
Jun 10, 2014	44.54	44.81	44.50	44.70	1,129,128	+0.44(+0.99%)
Jun 06, 2014	44.55	44.66	43.98	44.26	1,001,230	-0.32(-0.72%)
Jun 05, 2014	44.76	44.87	44.52	44.58	657,355	-0.06(-0.13%)
Jun 04, 2014	44.50	44.70	44.18	44.64	394,346	+0.10(+0.22%)
Jun 03, 2014	44.53	44.84	44.39	44.54	495,266	+0.09(+0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Rogers Communications (TSX: RCI-B )

Historical Prices

Free News Feed