Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	1.924	1.943	1.900	1.900	149,787	-0.02(-0.84%)
Dec 30, 2003	1.906	1.959	1.906	1.916	121,132	+0.00(+0.00%)
Dec 29, 2003	1.890	1.930	1.890	1.916	95,082	+0.03(+1.40%)
Dec 26, 2003	1.877	1.890	1.877	1.890	7,380	+0.00(+0.06%)
Dec 24, 2003	1.858	1.898	1.846	1.889	54,270	+0.04(+2.12%)
Dec 23, 2003	1.863	1.867	1.850	1.850	65,993	-0.02(-1.11%)
Dec 22, 2003	1.856	1.882	1.831	1.870	197,979	+0.01(+0.56%)
Dec 19, 2003	1.843	1.867	1.839	1.860	79,452	+0.00(+0.12%)
Dec 18, 2003	1.833	1.854	1.833	1.858	116,356	+0.00(+0.06%)
Dec 17, 2003	1.835	1.856	1.829	1.856	125,473	+0.01(+0.37%)
Dec 16, 2003	1.840	1.863	1.837	1.850	68,164	+0.03(+1.39%)
Dec 15, 2003	1.813	1.845	1.813	1.824	173,666	+0.04(+2.00%)
Dec 12, 2003	1.769	1.803	1.769	1.788	102,028	+0.01(+0.39%)
Dec 11, 2003	1.762	1.786	1.742	1.782	64,256	-0.03(-1.47%)
Dec 10, 2003	1.856	1.858	1.803	1.808	113,317	-0.06(-3.44%)
Dec 09, 2003	1.846	1.873	1.846	1.873	59,480	+0.02(+1.25%)
Dec 08, 2003	1.854	1.854	1.845	1.850	28,654	-0.02(-0.93%)
Dec 05, 2003	1.851	1.865	1.851	1.867	23,879	+0.03(+1.50%)
Dec 04, 2003	1.820	1.839	1.820	1.839	81,623	-0.01(-0.81%)
Dec 03, 2003	1.839	1.865	1.839	1.854	72,071	+0.03(+1.77%)
Dec 02, 2003	1.783	1.823	1.783	1.822	72,071	+0.01(+0.83%)
Dec 01, 2003	1.788	1.809	1.742	1.807	111,580	+0.01(+0.45%)
Nov 28, 2003	1.784	1.820	1.784	1.799	85,096	+0.03(+1.43%)
Nov 26, 2003	1.841	1.844	1.765	1.774	215,346	-0.08(-4.53%)
Nov 25, 2003	1.867	1.867	1.858	1.858	25,615	-0.00(-0.19%)
Nov 24, 2003	1.891	1.894	1.838	1.861	144,577	-0.06(-3.00%)
Nov 21, 2003	1.915	1.929	1.909	1.919	85,964	-0.01(-0.66%)
Nov 20, 2003	1.900	1.935	1.896	1.931	125,473	+0.04(+2.07%)
Nov 19, 2003	1.884	1.898	1.879	1.892	85,530	+0.02(+1.23%)
Nov 18, 2003	1.812	1.869	1.812	1.869	211,872	+0.06(+3.57%)
Nov 17, 2003	1.790	1.803	1.759	1.805	49,060	-0.01(-0.70%)
Nov 14, 2003	1.851	1.859	1.816	1.817	44,284	-0.03(-1.68%)
Nov 13, 2003	1.851	1.865	1.848	1.848	15,629	-0.00(-0.12%)
Nov 12, 2003	1.858	1.858	1.850	1.851	54,704	+0.00(+0.19%)
Nov 11, 2003	1.825	1.852	1.813	1.847	59,914	+0.00(+0.12%)
Nov 10, 2003	1.806	1.858	1.806	1.845	94,648	+0.05(+2.89%)
Nov 07, 2003	1.797	1.801	1.794	1.793	531,853	-0.01(-0.32%)
Nov 06, 2003	1.806	1.806	1.779	1.799	135,025	-0.02(-0.95%)
Nov 05, 2003	1.808	1.843	1.813	1.816	213,609	-0.01(-0.69%)
Nov 04, 2003	1.808	1.843	1.808	1.829	164,114	+0.03(+1.60%)
Nov 03, 2003	1.801	1.807	1.793	1.800	92,911	-0.01(-0.51%)
Oct 31, 2003	1.802	1.809	1.802	1.809	46,455	+0.01(+0.58%)
Oct 30, 2003	1.824	1.826	1.791	1.799	53,402	+0.02(+1.17%)
Oct 29, 2003	1.761	1.792	1.761	1.778	72,939	+0.02(+1.05%)
Oct 28, 2003	1.747	1.769	1.747	1.760	611,305	+0.01(+0.59%)
Oct 27, 2003	1.739	1.754	1.737	1.749	159,338	+0.02(+0.93%)
Oct 24, 2003	1.740	1.746	1.724	1.733	49,929	-0.01(-0.40%)
Oct 23, 2003	1.737	1.749	1.718	1.740	181,047	+0.01(+0.33%)
Oct 22, 2003	1.738	1.748	1.704	1.734	80,320	+0.00(+0.00%)
Oct 21, 2003	1.736	1.736	1.725	1.734	24,747	-0.00(-0.07%)
Oct 20, 2003	1.739	1.742	1.737	1.736	84,228	-0.00(-0.07%)
Oct 17, 2003	1.776	1.776	1.727	1.737	93,779	-0.00(-0.13%)
Oct 16, 2003	1.723	1.739	1.714	1.739	38,206	+0.02(+1.41%)
Oct 15, 2003	1.684	1.716	1.684	1.715	65,993	+0.04(+2.69%)
Oct 14, 2003	1.677	1.688	1.670	1.670	46,889	-0.01(-0.82%)
Oct 13, 2003	1.674	1.684	1.672	1.684	6,946	+0.01(+0.55%)
Oct 10, 2003	1.669	1.680	1.663	1.674	103,765	+0.03(+1.54%)
Oct 09, 2003	1.653	1.676	1.643	1.649	585,689	+0.02(+1.49%)
Oct 08, 2003	1.607	1.626	1.607	1.625	88,135	+0.01(+0.93%)
Oct 07, 2003	1.687	1.671	1.596	1.610	145,879	-0.08(-4.57%)
Oct 06, 2003	1.689	1.689	1.651	1.687	102,463	-0.01(-0.68%)
Oct 03, 2003	1.701	1.709	1.692	1.699	180,612	-0.02(-1.07%)
Oct 02, 2003	1.736	1.737	1.716	1.717	138,064	-0.05(-2.99%)

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.