Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	18.97	19.35	18.91	18.91	1,011,257	-0.10(-0.55%)
Oct 28, 2011	19.05	19.25	18.86	19.01	672,200	-0.04(-0.19%)
Oct 27, 2011	19.01	19.19	18.71	19.05	1,277,384	+0.49(+2.66%)
Oct 26, 2011	18.45	18.73	18.34	18.55	1,100,178	+0.33(+1.83%)
Oct 25, 2011	18.35	18.56	18.19	18.22	1,296,816	-0.31(-1.66%)
Oct 24, 2011	18.59	18.63	18.45	18.53	692,493	+0.02(+0.08%)
Oct 21, 2011	18.74	18.79	18.47	18.51	543,278	-0.03(-0.14%)
Oct 20, 2011	18.54	18.68	18.33	18.54	783,361	+0.00(+0.00%)
Oct 19, 2011	18.91	19.05	18.48	18.54	604,593	-0.37(-1.95%)
Oct 18, 2011	18.51	19.07	18.43	18.91	935,537	+0.37(+1.99%)
Oct 17, 2011	18.62	18.75	18.45	18.54	477,054	-0.08(-0.42%)
Oct 14, 2011	18.65	18.73	18.48	18.61	490,928	+0.20(+1.07%)
Oct 13, 2011	18.57	18.62	18.22	18.42	748,137	-0.20(-1.06%)
Oct 12, 2011	18.46	18.72	18.30	18.61	1,013,453	+0.54(+2.96%)
Oct 11, 2011	17.96	18.17	17.84	18.08	659,539	+0.07(+0.38%)
Oct 10, 2011	17.86	18.08	17.84	18.01	389,042	+0.39(+2.21%)
Oct 07, 2011	17.91	18.18	17.45	17.62	1,099,159	-0.12(-0.67%)
Oct 06, 2011	17.44	17.79	17.43	17.74	832,259	+0.33(+1.88%)
Oct 05, 2011	17.11	17.45	17.07	17.41	1,040,169	+0.24(+1.42%)
Oct 04, 2011	17.35	17.41	16.78	17.17	1,911,136	-0.44(-2.48%)
Oct 03, 2011	17.78	17.93	17.57	17.61	1,183,045	-0.19(-1.05%)
Sep 30, 2011	17.48	17.99	17.45	17.79	771,096	+0.06(+0.35%)
Sep 29, 2011	18.09	18.09	17.37	17.73	924,618	+0.07(+0.41%)
Sep 28, 2011	18.20	18.23	17.63	17.66	887,154	-0.49(-2.69%)
Sep 27, 2011	18.38	18.41	18.11	18.15	718,040	+0.21(+1.19%)
Sep 26, 2011	18.22	18.34	17.76	17.93	1,126,023	-0.24(-1.32%)
Sep 23, 2011	18.40	18.54	18.09	18.17	759,860	-0.11(-0.63%)
Sep 22, 2011	17.87	18.38	17.55	18.29	1,672,718	-0.19(-1.01%)
Sep 21, 2011	19.12	19.12	18.45	18.47	793,438	-0.64(-3.37%)
Sep 20, 2011	19.42	19.48	19.06	19.12	1,052,414	-0.37(-1.89%)
Sep 19, 2011	19.55	19.70	19.41	19.49	813,403	-0.41(-2.04%)
Sep 16, 2011	20.23	20.30	19.77	19.89	1,026,389	-0.33(-1.65%)
Sep 15, 2011	20.50	20.57	20.13	20.23	716,715	-0.07(-0.33%)
Sep 14, 2011	19.83	20.51	19.80	20.29	906,145	+0.45(+2.28%)
Sep 13, 2011	19.42	20.01	19.32	19.84	953,949	+0.74(+3.87%)
Sep 12, 2011	19.18	19.35	18.93	19.10	908,762	-0.25(-1.29%)
Sep 09, 2011	19.54	19.81	19.28	19.35	1,313,734	-0.40(-2.04%)
Sep 08, 2011	19.49	19.92	19.49	19.76	744,185	+0.09(+0.47%)
Sep 07, 2011	19.33	19.78	19.33	19.66	573,220	+0.42(+2.20%)
Sep 06, 2011	19.25	19.30	18.95	19.24	931,844	-0.45(-2.28%)
Sep 02, 2011	19.34	19.87	19.34	19.69	748,310	-0.07(-0.34%)
Sep 01, 2011	19.80	20.15	19.71	19.76	1,077,124	-0.09(-0.44%)
Aug 31, 2011	19.77	19.95	19.69	19.84	1,207,333	+0.13(+0.65%)
Aug 30, 2011	19.54	19.81	19.47	19.72	633,361	+0.07(+0.34%)
Aug 29, 2011	19.53	19.81	19.42	19.65	563,177	+0.36(+1.85%)
Aug 26, 2011	19.12	19.39	18.91	19.29	626,111	+0.12(+0.64%)
Aug 25, 2011	19.46	19.66	19.04	19.17	998,082	-0.22(-1.13%)
Aug 24, 2011	19.44	19.74	19.30	19.39	1,040,931	-0.08(-0.39%)
Aug 23, 2011	19.11	19.48	19.07	19.47	851,530	+0.43(+2.28%)
Aug 22, 2011	19.15	19.20	18.97	19.03	1,076,346	+0.24(+1.28%)
Aug 19, 2011	18.80	19.27	18.74	18.79	904,211	-0.11(-0.57%)
Aug 18, 2011	18.56	18.97	18.51	18.90	1,074,855	-0.31(-1.62%)
Aug 17, 2011	19.28	19.51	19.17	19.21	776,013	+0.01(+0.03%)
Aug 16, 2011	19.30	19.31	19.06	19.21	744,531	-0.22(-1.16%)
Aug 15, 2011	18.88	19.56	18.87	19.43	756,569	+0.62(+3.31%)
Aug 12, 2011	19.12	19.18	18.74	18.81	1,225,460	-0.16(-0.86%)
Aug 11, 2011	18.19	19.38	18.18	18.97	2,121,221	+0.88(+4.88%)
Aug 10, 2011	18.25	18.46	17.98	18.09	1,766,597	-0.42(-2.29%)
Aug 09, 2011	18.10	18.54	17.56	18.51	2,660,004	+0.70(+3.92%)
Aug 08, 2011	18.10	18.43	17.75	17.81	2,472,451	-0.90(-4.83%)
Aug 05, 2011	18.56	18.87	18.11	18.72	2,967,699	+0.20(+1.10%)
Aug 04, 2011	19.34	19.39	18.46	18.51	2,186,258	-1.03(-5.27%)
Aug 03, 2011	19.29	19.64	19.09	19.54	1,403,291	+0.25(+1.30%)
Aug 02, 2011	19.27	19.58	19.02	19.29	1,473,390	-0.18(-0.94%)

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.