Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	17.33	17.81	17.22	17.65	1,583,660	-0.06(-0.31%)
Jan 30, 2008	18.08	18.20	17.62	17.70	649,307	-0.36(-2.01%)
Jan 29, 2008	18.06	18.28	17.93	18.07	956,250	+0.28(+1.55%)
Jan 28, 2008	17.64	17.87	17.45	17.79	646,472	+0.12(+0.68%)
Jan 25, 2008	18.32	18.32	17.50	17.67	1,443,384	-0.36(-2.02%)
Jan 24, 2008	17.13	18.10	17.13	18.03	1,189,766	+0.89(+5.19%)
Jan 23, 2008	16.99	17.37	16.51	17.15	1,530,868	-0.37(-2.10%)
Jan 22, 2008	16.27	17.85	16.27	17.51	2,018,310	+0.18(+1.01%)
Jan 21, 2008	17.24	17.68	16.90	17.34	0	+0.00(+0.00%)
Jan 18, 2008	17.24	17.68	16.90	17.34	1,423,412	+0.04(+0.21%)
Jan 17, 2008	17.20	17.60	17.05	17.30	1,304,349	+0.03(+0.19%)
Jan 16, 2008	17.64	17.91	17.10	17.27	2,217,501	-0.63(-3.53%)
Jan 15, 2008	17.95	18.65	17.68	17.90	1,829,917	+0.13(+0.73%)
Jan 14, 2008	18.09	18.50	17.23	17.77	1,514,804	-0.40(-2.21%)
Jan 11, 2008	18.59	18.59	18.13	18.17	762,178	-0.71(-3.78%)
Jan 10, 2008	18.44	19.14	18.31	18.89	822,961	+0.17(+0.91%)
Jan 09, 2008	19.38	19.38	18.52	18.72	1,046,560	-0.51(-2.66%)
Jan 08, 2008	19.03	19.57	19.02	19.23	2,240,295	+0.44(+2.35%)
Jan 07, 2008	20.16	20.32	18.65	18.79	2,091,268	-1.25(-6.23%)
Jan 04, 2008	20.55	20.55	19.93	20.03	620,366	-0.49(-2.38%)
Jan 03, 2008	20.56	20.60	20.29	20.52	565,752	-0.18(-0.87%)
Jan 02, 2008	20.96	21.11	20.60	20.70	822,355	-0.14(-0.69%)
Jan 01, 2008	21.07	21.26	20.80	20.84	0	+0.00(+0.00%)
Dec 31, 2007	21.07	21.26	20.80	20.84	390,097	-0.45(-2.12%)
Dec 28, 2007	20.99	21.37	20.98	21.30	440,578	+0.33(+1.58%)
Dec 27, 2007	21.05	21.19	20.86	20.96	328,229	-0.26(-1.24%)
Dec 26, 2007	20.88	21.33	20.85	21.23	184,867	+0.17(+0.79%)
Dec 24, 2007	20.73	21.08	20.73	21.06	366,218	+0.27(+1.28%)
Dec 21, 2007	19.92	20.84	19.92	20.79	1,364,754	+0.59(+2.89%)
Dec 20, 2007	20.27	20.29	19.89	20.21	458,691	+0.06(+0.27%)
Dec 19, 2007	19.73	20.16	19.73	20.15	1,076,297	+0.25(+1.27%)
Dec 18, 2007	19.68	19.92	19.54	19.90	682,942	+0.25(+1.29%)
Dec 17, 2007	19.63	20.03	19.60	19.65	969,935	-0.15(-0.74%)
Dec 14, 2007	19.55	19.81	19.32	19.79	1,069,784	+0.33(+1.70%)
Dec 13, 2007	19.22	19.86	19.21	19.46	962,328	+0.07(+0.38%)
Dec 12, 2007	19.48	19.85	19.04	19.39	938,557	+0.02(+0.12%)
Dec 11, 2007	19.79	19.94	19.31	19.37	745,408	-0.57(-2.87%)
Dec 10, 2007	20.27	20.27	19.77	19.94	583,735	-0.28(-1.37%)
Dec 07, 2007	19.81	20.29	19.81	20.21	556,079	+0.39(+1.98%)
Dec 06, 2007	19.52	19.88	19.42	19.82	597,672	+0.39(+1.99%)
Dec 05, 2007	19.43	19.79	19.32	19.43	1,123,707	+0.03(+0.14%)
Dec 04, 2007	19.20	19.62	19.20	19.41	1,294,031	+0.01(+0.07%)
Dec 03, 2007	19.15	19.58	19.09	19.39	1,454,270	+0.11(+0.57%)
Nov 30, 2007	19.57	19.57	18.73	19.28	3,547,416	+0.17(+0.87%)
Nov 29, 2007	19.23	19.58	18.69	19.12	9,846,663	-2.13(-10.04%)
Nov 28, 2007	20.29	21.26	20.27	21.25	1,083,897	+0.87(+4.27%)
Nov 27, 2007	19.69	20.55	19.69	20.38	984,640	+0.08(+0.39%)
Nov 26, 2007	20.29	20.58	20.24	20.30	1,263,639	-0.24(-1.17%)
Nov 23, 2007	20.02	20.55	20.02	20.54	363,355	+0.53(+2.65%)
Nov 21, 2007	19.56	20.18	19.56	20.01	1,043,736	+0.04(+0.18%)
Nov 20, 2007	20.96	20.96	19.49	19.97	1,760,368	-0.86(-4.11%)
Nov 19, 2007	21.37	21.37	20.79	20.83	634,012	-0.71(-3.31%)
Nov 16, 2007	21.23	21.60	21.18	21.54	806,897	+0.51(+2.43%)
Nov 15, 2007	21.32	21.37	20.84	21.03	1,239,747	-0.27(-1.28%)
Nov 14, 2007	22.28	22.28	21.24	21.31	961,688	-0.47(-2.18%)
Nov 13, 2007	22.01	22.08	21.62	21.78	720,422	+0.12(+0.57%)
Nov 12, 2007	22.46	22.72	21.55	21.66	1,150,845	-0.96(-4.24%)
Nov 09, 2007	23.14	23.29	22.61	22.61	887,977	-1.23(-5.18%)
Nov 08, 2007	24.15	24.68	23.31	23.85	941,271	-0.40(-1.63%)
Nov 07, 2007	24.75	25.00	24.15	24.24	1,043,951	-0.24(-0.98%)
Nov 06, 2007	24.14	24.66	24.14	24.48	732,437	+0.53(+2.23%)
Nov 05, 2007	23.68	24.41	23.68	23.95	681,965	-0.07(-0.29%)
Nov 02, 2007	23.52	24.11	23.32	24.02	1,035,919	+1.05(+4.59%)

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.