Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	23.27	23.67	22.98	23.39	715,013	+0.03(+0.11%)
Jan 29, 2015	23.48	23.90	23.27	23.36	823,878	+0.01(+0.06%)
Jan 28, 2015	23.65	23.65	23.19	23.35	923,562	-0.31(-1.30%)
Jan 27, 2015	23.57	23.75	23.42	23.66	715,843	-0.05(-0.22%)
Jan 26, 2015	24.42	24.53	23.66	23.71	963,081	-1.09(-4.39%)
Jan 23, 2015	24.72	25.14	24.69	24.80	549,712	+0.06(+0.24%)
Jan 22, 2015	24.47	24.78	24.47	24.74	1,371,269	+0.29(+1.18%)
Jan 21, 2015	25.20	25.20	24.42	24.45	967,181	-0.68(-2.69%)
Jan 20, 2015	25.70	25.71	25.11	25.13	799,180	-0.65(-2.52%)
Jan 16, 2015	25.22	25.83	25.19	25.78	462,450	+0.43(+1.71%)
Jan 15, 2015	25.47	25.47	25.09	25.35	403,441	+0.03(+0.10%)
Jan 14, 2015	25.46	25.70	25.05	25.32	402,868	-0.24(-0.95%)
Jan 13, 2015	25.37	25.71	25.35	25.56	563,849	+0.24(+0.96%)
Jan 12, 2015	25.18	25.41	25.10	25.32	673,028	+0.01(+0.03%)
Jan 09, 2015	25.41	25.49	25.20	25.31	422,099	-0.11(-0.44%)
Jan 08, 2015	25.31	25.62	25.18	25.43	308,022	+0.26(+1.02%)
Jan 07, 2015	25.14	25.35	24.84	25.17	557,001	+0.12(+0.50%)
Jan 06, 2015	24.92	25.26	24.83	25.05	596,934	+0.09(+0.37%)
Jan 05, 2015	25.43	25.49	24.86	24.95	588,814	-0.51(-2.01%)
Jan 02, 2015	25.41	25.68	25.36	25.47	379,991	-0.05(-0.18%)
Dec 31, 2014	25.64	25.51	25.51	25.51	300,840	-0.09(-0.33%)
Dec 30, 2014	25.62	25.79	25.56	25.60	403,152	+0.03(+0.13%)
Dec 29, 2014	25.81	25.92	25.54	25.56	458,357	-0.37(-1.42%)
Dec 26, 2014	25.68	26.03	25.68	25.93	354,452	+0.25(+0.97%)
Dec 24, 2014	25.57	25.68	25.68	25.68	275,859	+0.15(+0.59%)
Dec 23, 2014	25.26	25.56	25.21	25.53	646,936	+0.24(+0.93%)
Dec 22, 2014	25.68	25.85	25.20	25.29	467,523	-0.28(-1.08%)
Dec 19, 2014	25.45	25.80	25.27	25.57	994,822	+0.19(+0.75%)
Dec 18, 2014	25.58	25.66	24.91	25.38	742,669	+0.09(+0.34%)
Dec 17, 2014	25.24	25.47	24.78	25.29	469,722	+0.12(+0.50%)
Dec 16, 2014	24.83	25.37	24.74	25.17	511,508	+0.28(+1.13%)
Dec 15, 2014	25.17	25.45	24.74	24.89	643,047	-0.22(-0.89%)
Dec 12, 2014	25.52	25.52	25.04	25.11	556,609	-0.53(-2.07%)
Dec 11, 2014	25.13	25.79	25.05	25.64	519,998	+0.50(+1.98%)
Dec 10, 2014	25.60	25.64	25.04	25.14	673,783	-0.52(-2.02%)
Dec 09, 2014	25.37	25.68	25.17	25.66	569,839	+0.16(+0.64%)
Dec 08, 2014	25.47	25.71	25.30	25.50	636,879	-0.10(-0.41%)
Dec 05, 2014	25.62	25.88	25.38	25.60	521,698	-0.12(-0.45%)
Dec 04, 2014	25.93	26.10	25.66	25.72	453,603	-0.22(-0.85%)
Dec 03, 2014	25.89	25.99	25.64	25.94	525,204	+0.03(+0.13%)
Dec 02, 2014	26.23	26.29	25.80	25.91	430,238	-0.38(-1.46%)
Dec 01, 2014	26.24	26.69	26.14	26.29	690,205	+0.18(+0.70%)
Nov 28, 2014	26.10	26.34	25.95	26.11	265,892	-0.12(-0.47%)
Nov 26, 2014	26.11	26.23	26.23	26.23	355,088	+0.13(+0.50%)
Nov 25, 2014	25.90	26.19	25.75	26.10	489,834	+0.27(+1.05%)
Nov 24, 2014	26.08	26.25	25.66	25.83	526,682	-0.26(-0.99%)
Nov 21, 2014	26.14	26.27	25.90	26.09	364,055	+0.18(+0.68%)
Nov 20, 2014	26.02	26.30	25.73	25.92	619,850	-0.18(-0.67%)
Nov 19, 2014	25.68	26.20	25.61	26.09	764,178	+0.36(+1.41%)
Nov 18, 2014	25.40	25.77	25.37	25.73	583,671	+0.38(+1.51%)
Nov 17, 2014	24.84	25.50	24.83	25.34	663,141	+0.44(+1.77%)
Nov 14, 2014	24.75	24.94	24.64	24.90	374,797	+0.18(+0.73%)
Nov 13, 2014	24.71	24.76	24.51	24.72	397,351	+0.07(+0.29%)
Nov 12, 2014	24.43	24.66	24.39	24.65	522,654	+0.22(+0.90%)
Nov 11, 2014	24.35	24.58	24.35	24.43	353,741	+0.14(+0.56%)
Nov 10, 2014	24.23	24.37	24.16	24.29	381,329	+0.12(+0.48%)
Nov 07, 2014	24.29	24.45	24.14	24.18	606,087	-0.01(-0.05%)
Nov 06, 2014	24.70	24.73	24.06	24.19	510,663	-0.53(-2.13%)
Nov 05, 2014	24.55	24.79	24.42	24.71	545,678	+0.16(+0.63%)
Nov 04, 2014	24.38	24.59	24.26	24.56	649,167	+0.08(+0.32%)

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.