Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	17.28	17.38	17.22	17.32	653,726	+0.10(+0.57%)
Feb 25, 2011	17.11	17.22	17.09	17.22	681,583	+0.15(+0.89%)
Feb 24, 2011	17.07	17.18	16.96	17.07	1,043,948	+0.08(+0.49%)
Feb 23, 2011	16.98	17.11	16.80	16.99	2,441,006	-0.06(-0.35%)
Feb 22, 2011	17.36	17.36	16.96	17.05	1,053,615	-0.31(-1.81%)
Feb 18, 2011	17.53	17.55	17.29	17.36	1,002,433	-0.08(-0.45%)
Feb 17, 2011	17.47	17.52	17.22	17.44	1,807,074	-0.15(-0.86%)
Feb 16, 2011	17.16	17.85	16.82	17.59	3,907,999	+0.32(+1.85%)
Feb 15, 2011	16.99	17.48	16.95	17.27	1,684,803	+0.26(+1.50%)
Feb 14, 2011	17.12	17.12	16.93	17.02	563,602	-0.10(-0.60%)
Feb 11, 2011	17.05	17.18	17.05	17.12	827,934	+0.01(+0.06%)
Feb 10, 2011	17.26	17.36	17.01	17.11	858,646	-0.17(-0.99%)
Feb 09, 2011	17.33	17.43	17.17	17.28	898,371	-0.10(-0.59%)
Feb 08, 2011	17.37	17.41	17.22	17.38	786,852	+0.02(+0.11%)
Feb 07, 2011	17.84	17.86	17.30	17.37	1,114,706	-0.48(-2.67%)
Feb 04, 2011	17.45	17.86	17.15	17.84	1,545,419	+0.45(+2.60%)
Feb 03, 2011	17.33	17.43	17.30	17.39	563,975	+0.06(+0.34%)
Feb 02, 2011	17.29	17.43	17.29	17.33	587,002	+0.00(+0.00%)
Feb 01, 2011	17.27	17.38	17.24	17.33	691,698	+0.20(+1.15%)
Jan 31, 2011	17.07	17.21	17.03	17.13	963,762	+0.08(+0.46%)
Jan 28, 2011	17.10	17.16	16.93	17.06	1,492,916	-0.13(-0.74%)
Jan 27, 2011	17.10	17.29	17.03	17.18	856,423	+0.06(+0.37%)
Jan 26, 2011	17.30	17.33	16.99	17.12	1,741,559	-0.20(-1.16%)
Jan 25, 2011	17.39	17.48	17.24	17.32	2,105,948	-0.18(-1.01%)
Jan 24, 2011	17.55	17.69	17.43	17.50	531,392	-0.01(-0.08%)
Jan 21, 2011	17.67	17.71	17.35	17.51	829,721	-0.03(-0.20%)
Jan 20, 2011	17.42	17.57	17.34	17.55	1,063,140	+0.01(+0.08%)
Jan 19, 2011	17.71	17.84	17.40	17.53	1,401,007	-0.24(-1.33%)
Jan 18, 2011	17.84	17.87	17.69	17.77	526,545	-0.07(-0.41%)
Jan 14, 2011	17.71	17.86	17.57	17.84	751,234	+0.08(+0.47%)
Jan 13, 2011	17.46	18.00	17.44	17.76	1,107,886	+0.30(+1.74%)
Jan 12, 2011	17.30	17.47	17.23	17.45	783,587	+0.25(+1.43%)
Jan 11, 2011	17.04	17.21	16.95	17.21	796,167	+0.24(+1.42%)
Jan 10, 2011	17.00	17.03	16.83	16.97	1,306,150	-0.14(-0.83%)
Jan 07, 2011	17.16	17.23	17.06	17.11	684,473	+0.04(+0.26%)
Jan 06, 2011	17.09	17.13	16.96	17.07	828,237	+0.00(+0.03%)
Jan 05, 2011	16.82	17.07	16.79	17.06	811,844	+0.17(+1.02%)
Jan 04, 2011	17.07	17.08	16.75	16.89	1,152,015	-0.17(-0.98%)
Jan 03, 2011	17.10	17.10	16.99	17.06	504,390	+0.06(+0.38%)
Dec 31, 2010	17.08	17.14	16.99	16.99	397,031	-0.07(-0.43%)
Dec 30, 2010	16.97	17.12	16.97	17.07	470,700	+0.13(+0.75%)
Dec 29, 2010	16.87	16.99	16.86	16.94	440,882	+0.14(+0.82%)
Dec 28, 2010	16.72	16.85	16.64	16.80	405,427	+0.18(+1.09%)
Dec 27, 2010	16.67	16.80	16.61	16.62	512,106	-0.13(-0.79%)
Dec 23, 2010	16.62	16.90	16.62	16.75	610,749	+0.13(+0.80%)
Dec 22, 2010	16.69	16.69	16.55	16.62	748,998	+0.02(+0.12%)
Dec 21, 2010	16.64	16.70	16.54	16.60	1,307,771	-0.07(-0.41%)
Dec 20, 2010	16.77	16.88	16.64	16.67	1,013,694	-0.07(-0.44%)
Dec 17, 2010	16.70	16.78	16.56	16.74	1,105,836	-0.07(-0.44%)
Dec 16, 2010	16.79	17.01	16.72	16.82	729,572	+0.07(+0.44%)
Dec 15, 2010	16.76	16.81	16.63	16.74	828,527	-0.04(-0.26%)
Dec 14, 2010	16.99	17.01	16.73	16.79	968,101	-0.20(-1.18%)
Dec 13, 2010	17.35	17.39	16.97	16.99	710,820	-0.28(-1.62%)
Dec 10, 2010	17.18	17.33	17.14	17.27	547,492	+0.04(+0.23%)
Dec 09, 2010	17.36	17.42	17.08	17.23	682,311	+0.03(+0.20%)
Dec 08, 2010	16.97	17.25	16.94	17.19	660,207	+0.30(+1.77%)
Dec 07, 2010	17.33	17.37	16.87	16.89	1,004,226	-0.32(-1.88%)
Dec 06, 2010	17.03	17.22	16.79	17.22	1,092,811	+0.07(+0.40%)
Dec 03, 2010	17.60	17.64	16.93	17.15	1,499,974	-0.50(-2.81%)
Dec 02, 2010	17.62	17.88	17.54	17.64	948,513	+0.16(+0.90%)

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.