Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	1.073	1.100	1.062	1.079	182,150	-0.01(-0.53%)
Dec 30, 2002	1.041	1.091	1.025	1.085	260,400	+0.03(+3.06%)
Dec 27, 2002	1.072	1.074	1.050	1.052	203,017	-0.02(-2.14%)
Dec 26, 2002	1.110	1.110	1.074	1.075	165,630	-0.04(-3.61%)
Dec 24, 2002	1.104	1.119	1.081	1.116	37,821	+0.01(+0.73%)
Dec 23, 2002	1.120	1.129	1.103	1.108	48,689	-0.02(-2.13%)
Dec 20, 2002	1.103	1.143	1.103	1.132	521,236	+0.02(+1.86%)
Dec 19, 2002	1.113	1.135	1.102	1.111	47,385	-0.00(-0.41%)
Dec 18, 2002	1.144	1.158	1.080	1.116	133,895	-0.05(-4.24%)
Dec 17, 2002	1.118	1.170	1.111	1.165	128,678	+0.06(+5.30%)
Dec 16, 2002	1.106	1.108	1.088	1.106	82,597	+0.00(+0.00%)
Dec 13, 2002	1.128	1.128	1.102	1.106	57,818	-0.02(-1.64%)
Dec 12, 2002	1.162	1.164	1.105	1.125	89,118	-0.03(-2.49%)
Dec 11, 2002	1.144	1.161	1.141	1.154	89,988	+0.02(+1.52%)
Dec 10, 2002	1.117	1.143	1.116	1.136	99,117	+0.02(+1.96%)
Dec 09, 2002	1.175	1.175	1.115	1.115	102,595	-0.05(-4.44%)
Dec 06, 2002	1.093	1.169	1.091	1.166	562,535	+0.04(+3.89%)
Dec 05, 2002	1.169	1.169	1.113	1.123	135,199	-0.05(-4.03%)
Dec 04, 2002	1.182	1.182	1.164	1.170	4,559,841	-0.02(-2.02%)
Dec 03, 2002	1.213	1.213	1.179	1.194	229,535	-0.03(-2.08%)
Dec 02, 2002	1.118	1.242	1.118	1.219	455,592	+0.10(+9.05%)
Nov 29, 2002	1.091	1.121	1.085	1.118	37,386	+0.02(+2.10%)
Nov 27, 2002	1.078	1.103	1.078	1.095	53,036	+0.02(+1.82%)
Nov 26, 2002	1.055	1.075	1.048	1.075	119,114	+0.01(+1.41%)
Nov 25, 2002	1.042	1.064	1.042	1.060	200,408	+0.02(+1.88%)
Nov 22, 2002	1.080	1.080	1.027	1.041	290,831	-0.04(-3.93%)
Nov 21, 2002	1.060	1.094	1.051	1.083	383,863	+0.05(+4.55%)
Nov 20, 2002	0.9949	1.036	0.9949	1.036	1,757,597	+0.06(+6.12%)
Nov 19, 2002	0.9857	0.9857	0.9707	0.9765	53,471	-0.01(-1.28%)
Nov 18, 2002	0.9420	1.004	0.9420	0.9891	654,697	+0.04(+3.74%)
Nov 15, 2002	0.9201	0.9684	0.9178	0.9535	50,862	+0.03(+3.11%)
Nov 14, 2002	0.9224	0.9270	0.9132	0.9247	1,330,261	+0.01(+0.63%)
Nov 13, 2002	0.9029	0.9270	0.8833	0.9190	39,560	+0.01(+0.63%)
Nov 12, 2002	0.9017	0.9155	0.8971	0.9132	1,558,492	+0.02(+2.45%)
Nov 11, 2002	0.9385	0.9385	0.8914	0.8914	352,562	-0.07(-6.96%)
Nov 08, 2002	0.9995	1.001	0.9282	0.9581	168,238	-0.04(-3.92%)
Nov 07, 2002	0.9972	1.004	0.9949	0.9972	26,953	-0.04(-4.09%)
Nov 06, 2002	1.032	1.041	0.9995	1.040	108,246	+0.01(+1.01%)
Nov 05, 2002	0.9845	1.035	0.9546	1.029	80,424	+0.03(+3.35%)
Nov 04, 2002	0.9891	1.019	0.9891	0.9960	1,138,112	+0.01(+1.29%)
Nov 01, 2002	0.9213	1.009	0.9167	0.9834	131,721	+0.06(+6.34%)
Oct 31, 2002	0.9362	0.9454	0.9213	0.9247	307,786	-0.01(-0.99%)
Oct 30, 2002	0.9362	0.9454	0.9201	0.9339	379,081	-0.00(-0.12%)
Oct 29, 2002	0.9719	0.9719	0.9201	0.9351	9,216,191	-0.05(-4.91%)
Oct 28, 2002	0.9523	1.006	0.9523	0.9834	133,895	+0.06(+6.34%)
Oct 25, 2002	0.9098	0.9259	0.9040	0.9247	45,646	+0.02(+2.16%)
Oct 24, 2002	0.8753	0.9201	0.8707	0.9052	42,168	+0.03(+3.42%)
Oct 23, 2002	0.9190	0.9190	0.8592	0.8753	46,950	-0.05(-5.11%)
Oct 22, 2002	0.9316	0.9431	0.9075	0.9224	156,936	-0.02(-2.55%)
Oct 21, 2002	0.9328	0.9489	0.9190	0.9466	109,116	+0.01(+0.61%)
Oct 18, 2002	0.9224	0.9661	0.8994	0.9408	368,212	+0.02(+1.74%)
Oct 17, 2002	0.8971	0.9247	0.8891	0.9247	395,600	+0.10(+12.45%)
Oct 16, 2002	0.7568	0.8224	0.7453	0.8224	265,617	+0.05(+7.04%)
Oct 15, 2002	0.7177	0.7706	0.7177	0.7683	237,360	+0.12(+18.44%)
Oct 14, 2002	0.6786	0.6786	0.6452	0.6487	109,116	-0.04(-6.16%)
Oct 11, 2002	0.6659	0.7062	0.6659	0.6912	177,368	+0.03(+4.52%)
Oct 10, 2002	0.6487	0.6613	0.6464	0.6613	4,781,986	+0.01(+1.23%)
Oct 09, 2002	0.6487	0.6820	0.6475	0.6533	6,564,362	+0.01(+0.89%)
Oct 08, 2002	0.6234	0.6498	0.6211	0.6475	13,737,341	+0.02(+3.30%)
Oct 07, 2002	0.6303	0.6326	0.6165	0.6268	103,899	-0.01(-0.91%)
Oct 04, 2002	0.6648	0.6648	0.6188	0.6326	83,032	-0.03(-4.35%)
Oct 03, 2002	0.6740	0.6809	0.6602	0.6613	64,774	-0.01(-1.88%)
Oct 02, 2002	0.7096	0.7119	0.6705	0.6740	109,985	-0.06(-7.72%)

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.