Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.47	24.00	23.36	23.77	906,620	+0.38(+1.60%)
Jan 28, 2016	23.87	23.91	23.20	23.39	1,161,636	-0.35(-1.46%)
Jan 27, 2016	23.59	24.23	23.50	23.74	1,287,490	-1.37(-5.45%)
Jan 26, 2016	24.48	25.34	24.39	25.11	849,069	+0.89(+3.67%)
Jan 25, 2016	24.33	24.45	24.15	24.22	543,389	-0.18(-0.74%)
Jan 22, 2016	24.02	24.41	23.84	24.40	606,762	+0.85(+3.60%)
Jan 21, 2016	23.67	23.85	23.22	23.55	619,781	+0.01(+0.03%)
Jan 20, 2016	23.18	23.72	22.59	23.54	887,976	-0.01(-0.06%)
Jan 19, 2016	23.37	23.85	23.29	23.56	602,284	+0.40(+1.74%)
Jan 15, 2016	22.98	23.15	23.15	23.15	660,021	-0.38(-1.60%)
Jan 14, 2016	23.32	23.59	23.12	23.53	524,571	+0.22(+0.95%)
Jan 13, 2016	24.09	24.09	23.25	23.31	485,474	-0.66(-2.75%)
Jan 12, 2016	23.87	24.07	23.50	23.97	521,188	+0.25(+1.05%)
Jan 11, 2016	23.76	23.87	23.37	23.72	621,479	+0.14(+0.59%)
Jan 08, 2016	23.63	23.98	23.49	23.58	597,187	+0.08(+0.33%)
Jan 07, 2016	23.47	23.71	23.36	23.50	491,606	-0.32(-1.34%)
Jan 06, 2016	23.77	24.11	23.69	23.82	502,370	-0.43(-1.78%)
Jan 05, 2016	23.91	24.27	23.77	24.25	603,856	+0.40(+1.69%)
Jan 04, 2016	23.63	23.86	23.24	23.85	734,883	-0.10(-0.43%)
Dec 31, 2015	24.12	23.95	23.95	23.95	415,750	-0.27(-1.12%)
Dec 30, 2015	24.48	24.48	24.14	24.23	298,085	-0.31(-1.27%)
Dec 29, 2015	24.43	24.71	24.28	24.54	390,874	+0.14(+0.57%)
Dec 28, 2015	24.21	24.40	24.17	24.40	469,113	+0.07(+0.29%)
Dec 24, 2015	24.45	24.33	24.33	24.33	166,156	-0.17(-0.71%)
Dec 23, 2015	24.43	24.63	24.38	24.50	486,745	+0.28(+1.15%)
Dec 22, 2015	24.23	24.30	23.96	24.23	459,198	+0.10(+0.40%)
Dec 21, 2015	24.43	24.44	23.92	24.13	494,357	-0.10(-0.43%)
Dec 18, 2015	23.54	24.52	23.47	24.23	1,638,703	+0.60(+2.56%)
Dec 17, 2015	24.28	24.30	23.52	23.63	1,302,480	-1.70(-6.72%)
Dec 16, 2015	25.11	25.38	25.11	25.33	643,620	+0.20(+0.80%)
Dec 15, 2015	24.98	25.26	24.91	25.13	719,604	+0.23(+0.92%)
Dec 14, 2015	24.64	25.02	24.64	24.90	882,081	+0.29(+1.19%)
Dec 11, 2015	24.76	25.12	24.54	24.61	818,008	-0.18(-0.73%)
Dec 10, 2015	25.07	25.32	24.73	24.79	765,437	-0.27(-1.08%)
Dec 09, 2015	25.02	25.30	24.92	25.06	563,370	+0.15(+0.59%)
Dec 08, 2015	25.13	25.39	24.86	24.91	613,218	-0.51(-2.00%)
Dec 07, 2015	25.68	25.82	25.41	25.42	601,505	-0.60(-2.29%)
Dec 04, 2015	25.83	26.11	25.74	26.02	457,217	+0.07(+0.26%)
Dec 03, 2015	26.13	26.16	25.73	25.95	605,545	-0.16(-0.63%)
Dec 02, 2015	26.26	26.41	25.94	26.11	621,962	-0.27(-1.01%)
Dec 01, 2015	26.45	26.48	26.22	26.38	421,413	-0.03(-0.10%)
Nov 30, 2015	26.44	26.63	26.27	26.41	639,202	-0.01(-0.05%)
Nov 27, 2015	26.44	26.62	26.25	26.42	279,233	-0.06(-0.23%)
Nov 25, 2015	26.51	26.48	26.48	26.48	436,042	-0.02(-0.08%)
Nov 24, 2015	26.59	26.75	26.37	26.50	535,986	-0.13(-0.49%)
Nov 23, 2015	26.85	26.96	26.59	26.64	392,259	-0.34(-1.27%)
Nov 20, 2015	26.90	27.07	26.80	26.98	351,359	+0.10(+0.38%)
Nov 19, 2015	26.85	26.92	26.73	26.88	374,170	+0.09(+0.33%)
Nov 18, 2015	26.59	26.88	26.41	26.79	441,847	+0.21(+0.77%)
Nov 17, 2015	26.83	26.90	26.42	26.58	656,035	-0.26(-0.97%)
Nov 16, 2015	26.16	26.85	26.11	26.84	574,516	+0.62(+2.35%)
Nov 13, 2015	26.26	26.47	26.22	26.22	334,242	-0.21(-0.78%)
Nov 12, 2015	26.64	26.64	26.38	26.43	502,214	-0.45(-1.66%)
Nov 11, 2015	26.94	27.08	26.83	26.88	393,129	+0.04(+0.15%)
Nov 10, 2015	26.75	26.85	26.50	26.83	482,709	+0.03(+0.13%)
Nov 09, 2015	27.01	27.05	26.64	26.80	497,921	-0.27(-0.99%)
Nov 06, 2015	27.38	27.47	26.77	27.07	654,438	-0.55(-1.99%)
Nov 05, 2015	27.12	27.84	27.12	27.62	887,158	+0.46(+1.69%)
Nov 04, 2015	27.44	27.63	27.05	27.16	666,620	-0.35(-1.27%)
Nov 03, 2015	27.03	27.51	26.79	27.51	507,749	+0.35(+1.29%)

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.