Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	4.706	4.800	4.706	4.800	1,318,958	+0.10(+2.10%)
May 30, 2006	4.634	4.717	4.626	4.701	678,172	+0.08(+1.74%)
May 26, 2006	4.607	4.643	4.576	4.620	404,729	+0.06(+1.29%)
May 25, 2006	4.492	4.570	4.371	4.561	414,293	+0.10(+2.30%)
May 24, 2006	4.475	4.484	4.411	4.459	522,105	-0.02(-0.36%)
May 23, 2006	4.457	4.543	4.448	4.475	484,284	+0.07(+1.51%)
May 22, 2006	4.490	4.497	4.379	4.409	259,096	-0.11(-2.44%)
May 19, 2006	4.372	4.580	4.371	4.519	723,818	+0.16(+3.69%)
May 18, 2006	4.380	4.382	4.299	4.358	735,556	-0.02(-0.50%)
May 17, 2006	4.489	4.529	4.326	4.380	1,365,909	-0.13(-2.78%)
May 16, 2006	4.538	4.566	4.480	4.505	276,051	-0.03(-0.73%)
May 15, 2006	4.564	4.583	4.499	4.538	406,468	-0.05(-1.18%)
May 12, 2006	4.621	4.650	4.557	4.593	678,607	-0.06(-1.29%)
May 11, 2006	4.716	4.716	4.593	4.652	952,919	-0.08(-1.70%)
May 10, 2006	4.766	4.788	4.698	4.733	652,089	-0.04(-0.77%)
May 09, 2006	4.792	4.826	4.721	4.770	577,316	-0.04(-0.91%)
May 08, 2006	4.836	4.848	4.748	4.813	626,440	-0.08(-1.58%)
May 05, 2006	4.859	4.917	4.859	4.890	362,996	+0.03(+0.54%)
May 04, 2006	4.833	4.916	4.821	4.864	448,637	-0.02(-0.49%)
May 03, 2006	4.924	4.966	4.810	4.888	399,947	-0.05(-0.96%)
May 02, 2006	4.946	4.989	4.904	4.935	1,391,557	-0.04(-0.72%)
May 01, 2006	4.923	4.971	4.913	4.971	1,058,557	+0.09(+1.77%)
Apr 28, 2006	4.904	4.972	4.861	4.885	825,979	-0.01(-0.16%)
Apr 27, 2006	4.910	4.988	4.849	4.893	772,073	+0.00(+0.00%)
Apr 26, 2006	4.780	4.941	4.773	4.893	1,880,624	+0.17(+3.63%)
Apr 25, 2006	4.668	4.746	4.532	4.721	1,488,067	+0.09(+2.04%)
Apr 24, 2006	4.538	4.679	4.532	4.627	904,230	+0.11(+2.50%)
Apr 21, 2006	4.458	4.522	4.458	4.514	357,344	+0.07(+1.63%)
Apr 20, 2006	4.528	4.528	4.428	4.442	289,092	-0.08(-1.71%)
Apr 19, 2006	4.486	4.566	4.469	4.519	779,463	+0.04(+0.80%)
Apr 18, 2006	4.450	4.503	4.418	4.483	2,373,169	+0.04(+0.88%)
Apr 17, 2006	4.445	4.495	4.417	4.444	646,437	+0.03(+0.62%)
Apr 13, 2006	4.377	4.425	4.253	4.417	730,339	+0.04(+0.89%)
Apr 12, 2006	4.489	4.509	4.334	4.377	1,031,170	-0.14(-3.01%)
Apr 11, 2006	4.579	4.589	4.506	4.513	412,554	-0.07(-1.43%)
Apr 10, 2006	4.563	4.595	4.550	4.579	366,908	+0.02(+0.45%)
Apr 07, 2006	4.636	4.658	4.543	4.558	1,211,581	-0.03(-0.55%)
Apr 06, 2006	4.450	4.625	4.436	4.583	881,189	+0.13(+2.95%)
Apr 05, 2006	4.327	4.474	4.325	4.452	1,732,383	+0.13(+3.12%)
Apr 04, 2006	4.261	4.349	4.252	4.318	3,027,431	+0.08(+1.90%)
Apr 03, 2006	4.379	4.390	4.212	4.237	872,929	-0.15(-3.43%)
Mar 31, 2006	4.413	4.422	4.356	4.388	731,209	-0.06(-1.40%)
Mar 30, 2006	4.482	4.532	4.449	4.450	330,391	-0.01(-0.13%)
Mar 29, 2006	4.456	4.472	4.441	4.456	288,658	-0.00(-0.03%)
Mar 28, 2006	4.461	4.471	4.445	4.457	490,805	-0.01(-0.15%)
Mar 27, 2006	4.494	4.527	4.450	4.464	379,515	-0.07(-1.50%)
Mar 24, 2006	4.586	4.586	4.517	4.532	292,570	-0.05(-1.03%)
Mar 23, 2006	4.599	4.645	4.575	4.579	435,160	+0.03(+0.66%)
Mar 22, 2006	4.609	4.610	4.524	4.549	487,762	-0.07(-1.49%)
Mar 21, 2006	4.647	4.670	4.605	4.618	409,077	-0.04(-0.89%)
Mar 20, 2006	4.642	4.705	4.633	4.659	345,607	-0.02(-0.34%)
Mar 17, 2006	4.656	4.725	4.634	4.675	326,044	+0.01(+0.17%)
Mar 16, 2006	4.572	4.672	4.572	4.667	408,207	+0.10(+2.09%)
Mar 15, 2006	4.525	4.579	4.519	4.572	309,959	+0.05(+1.04%)
Mar 14, 2006	4.551	4.581	4.515	4.525	232,578	-0.03(-0.73%)
Mar 13, 2006	4.550	4.574	4.522	4.558	229,970	+0.02(+0.43%)
Mar 10, 2006	4.544	4.586	4.525	4.538	206,060	-0.00(-0.10%)
Mar 09, 2006	4.595	4.595	4.515	4.543	357,779	-0.04(-0.93%)
Mar 08, 2006	4.657	4.662	4.555	4.586	547,754	-0.09(-2.02%)
Mar 07, 2006	4.612	4.698	4.610	4.680	473,851	+0.01(+0.22%)
Mar 06, 2006	4.693	4.704	4.629	4.670	839,021	-0.01(-0.25%)
Mar 03, 2006	4.695	4.708	4.649	4.681	965,961	-0.03(-0.71%)
Mar 02, 2006	4.658	4.735	4.643	4.714	961,179	+0.07(+1.56%)

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.