Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	20.97	21.09	20.50	20.68	619,910	-0.15(-0.70%)
Jan 30, 2012	20.54	20.91	20.43	20.83	689,235	+0.15(+0.70%)
Jan 27, 2012	20.84	20.91	20.63	20.68	765,538	-0.26(-1.26%)
Jan 26, 2012	21.04	21.13	20.93	20.94	395,994	-0.05(-0.26%)
Jan 25, 2012	20.82	21.01	20.69	21.00	415,157	+0.17(+0.80%)
Jan 24, 2012	21.04	21.12	20.65	20.83	600,921	-0.41(-1.92%)
Jan 23, 2012	21.17	21.29	21.05	21.24	620,829	+0.30(+1.41%)
Jan 20, 2012	20.82	20.96	20.73	20.94	403,137	+0.03(+0.15%)
Jan 19, 2012	20.71	21.10	20.70	20.91	432,458	+0.26(+1.25%)
Jan 18, 2012	20.27	20.82	20.27	20.65	988,846	+0.39(+1.94%)
Jan 17, 2012	20.38	20.46	20.11	20.26	852,282	+0.15(+0.72%)
Jan 13, 2012	20.38	20.39	20.07	20.12	599,694	-0.36(-1.76%)
Jan 12, 2012	20.53	20.78	20.32	20.48	484,426	+0.01(+0.03%)
Jan 11, 2012	20.54	20.57	20.37	20.47	486,700	-0.02(-0.08%)
Jan 10, 2012	20.59	20.71	20.45	20.49	444,991	+0.08(+0.37%)
Jan 09, 2012	20.32	20.44	19.97	20.41	794,142	+0.03(+0.16%)
Jan 06, 2012	20.74	20.77	20.26	20.38	782,066	-0.41(-1.99%)
Jan 05, 2012	20.63	20.80	20.46	20.79	1,060,609	+0.16(+0.78%)
Jan 04, 2012	20.68	20.84	20.60	20.63	695,573	-0.08(-0.39%)
Dec 30, 2011	20.64	20.87	20.57	20.71	399,971	+0.15(+0.71%)
Dec 29, 2011	20.40	20.59	20.27	20.57	499,692	+0.16(+0.76%)
Dec 28, 2011	20.57	20.64	20.27	20.41	308,492	-0.22(-1.04%)
Dec 27, 2011	20.51	20.72	20.47	20.63	101,401	+0.04(+0.21%)
Dec 23, 2011	20.57	20.73	20.53	20.58	293,403	+0.36(+1.75%)
Dec 21, 2011	19.95	20.37	19.87	20.23	887,428	+0.28(+1.40%)
Dec 20, 2011	19.66	19.98	19.65	19.95	616,640	+0.40(+2.04%)
Dec 19, 2011	19.15	19.64	19.12	19.55	1,057,582	+0.48(+2.54%)
Dec 16, 2011	19.27	19.54	19.04	19.07	1,819,440	-0.20(-1.06%)
Dec 15, 2011	19.51	19.57	19.17	19.27	470,097	-0.04(-0.22%)
Dec 14, 2011	19.19	19.40	19.11	19.31	638,885	+0.12(+0.62%)
Dec 13, 2011	19.41	19.71	19.04	19.20	659,875	-0.03(-0.13%)
Dec 12, 2011	18.84	19.29	18.78	19.22	599,654	+0.16(+0.86%)
Dec 09, 2011	18.97	19.10	18.81	19.06	651,864	+0.03(+0.14%)
Dec 08, 2011	19.45	19.57	18.97	19.03	562,885	-0.49(-2.49%)
Dec 07, 2011	19.30	19.60	19.11	19.52	565,107	+0.18(+0.93%)
Dec 06, 2011	19.41	19.45	19.20	19.34	307,809	-0.01(-0.03%)
Dec 05, 2011	19.53	19.57	19.21	19.34	559,513	-0.04(-0.22%)
Dec 02, 2011	19.82	19.83	19.29	19.39	750,675	-0.31(-1.55%)
Dec 01, 2011	19.55	19.77	19.52	19.69	593,546	+0.16(+0.81%)
Nov 30, 2011	19.35	19.68	19.33	19.53	726,994	+0.65(+3.44%)
Nov 29, 2011	18.92	19.07	18.85	18.88	582,985	+0.05(+0.28%)
Nov 28, 2011	18.80	19.11	18.75	18.83	675,467	+0.47(+2.56%)
Nov 25, 2011	18.36	18.55	18.27	18.36	316,834	-0.08(-0.43%)
Nov 23, 2011	18.59	18.59	18.36	18.44	503,878	-0.29(-1.55%)
Nov 22, 2011	18.59	18.96	18.54	18.73	630,275	+0.14(+0.74%)
Nov 21, 2011	18.49	18.66	18.46	18.59	521,015	-0.04(-0.23%)
Nov 18, 2011	18.79	18.87	18.55	18.64	513,529	-0.08(-0.45%)
Nov 17, 2011	18.93	19.03	18.59	18.72	647,644	-0.26(-1.39%)
Nov 16, 2011	18.94	19.18	18.85	18.99	517,491	-0.21(-1.07%)
Nov 15, 2011	19.34	19.35	19.17	19.19	599,484	-0.27(-1.38%)
Nov 14, 2011	19.68	19.76	19.33	19.46	587,541	-0.33(-1.68%)
Nov 11, 2011	19.70	19.86	19.65	19.79	347,762	+0.13(+0.67%)
Nov 10, 2011	19.48	19.71	19.32	19.66	559,312	+0.20(+1.03%)
Nov 09, 2011	19.51	19.73	19.45	19.46	609,794	-0.45(-2.28%)
Nov 08, 2011	19.83	19.94	19.72	19.91	424,263	+0.09(+0.45%)
Nov 07, 2011	19.56	19.86	19.54	19.82	498,703	+0.25(+1.29%)
Nov 04, 2011	19.36	19.65	19.36	19.57	550,876	+0.01(+0.03%)
Nov 03, 2011	19.24	19.62	19.15	19.57	666,716	+0.49(+2.54%)
Nov 02, 2011	19.07	19.50	18.97	19.08	725,596	+0.26(+1.37%)

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.