Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	1.636	1.646	1.630	1.645	46,515	+0.00(+0.21%)
May 29, 2003	1.625	1.648	1.625	1.641	40,429	+0.02(+1.21%)
May 28, 2003	1.636	1.640	1.614	1.622	122,592	-0.04(-2.35%)
May 27, 2003	1.668	1.669	1.652	1.661	27,822	-0.01(-0.76%)
May 23, 2003	1.667	1.673	1.649	1.673	59,557	-0.00(-0.21%)
May 22, 2003	1.646	1.705	1.646	1.677	45,646	+0.01(+0.76%)
May 21, 2003	1.662	1.664	1.656	1.664	25,214	-0.01(-0.41%)
May 20, 2003	1.642	1.671	1.642	1.671	98,248	+0.03(+1.89%)
May 19, 2003	1.656	1.656	1.633	1.640	58,253	-0.03(-1.66%)
May 16, 2003	1.649	1.672	1.649	1.668	35,212	+0.03(+1.61%)
May 15, 2003	1.609	1.647	1.609	1.641	34,778	+0.03(+2.00%)
May 14, 2003	1.575	1.609	1.572	1.609	20,432	+0.04(+2.87%)
May 13, 2003	1.563	1.575	1.560	1.564	41,298	-0.01(-0.58%)
May 12, 2003	1.560	1.577	1.560	1.573	26,518	+0.01(+0.59%)
May 09, 2003	1.553	1.568	1.553	1.564	14,345	+0.01(+0.96%)
May 08, 2003	1.568	1.569	1.549	1.549	39,560	-0.02(-1.25%)
May 07, 2003	1.557	1.572	1.542	1.569	47,385	+0.00(+0.00%)
May 06, 2003	1.532	1.569	1.532	1.569	30,865	+0.03(+1.64%)
May 05, 2003	1.561	1.564	1.542	1.544	64,774	-0.01(-0.74%)
May 02, 2003	1.523	1.594	1.523	1.555	94,770	+0.03(+1.65%)

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.