Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.33	36.33	35.62	36.01	530,819	-0.41(-1.14%)
May 30, 2018	36.23	36.69	36.07	36.42	364,239	+0.35(+0.98%)
May 29, 2018	36.22	36.46	35.91	36.07	439,383	-0.57(-1.55%)
May 25, 2018		36.64	36.64	36.64	0	-0.12(-0.31%)
May 24, 2018	37.30	37.36	36.26	36.75	754,143	-0.74(-1.97%)
May 23, 2018	37.50	37.50	37.10	37.49	364,175	-0.18(-0.49%)
May 22, 2018	37.50	37.87	37.35	37.67	540,121	+0.36(+0.97%)
May 21, 2018	37.34	37.41	37.15	37.31	163,791	+0.05(+0.14%)
May 18, 2018	36.99	37.33	36.80	37.26	381,278	+0.09(+0.25%)
May 17, 2018	37.27	37.27	36.94	37.17	318,300	-0.11(-0.29%)
May 16, 2018	37.08	37.33	36.97	37.27	330,499	+0.37(+1.00%)
May 15, 2018	36.67	36.96	36.45	36.90	324,647	-0.10(-0.27%)
May 14, 2018	37.01	37.28	36.91	37.00	408,888	+0.08(+0.21%)
May 11, 2018	36.83	37.11	36.78	36.93	324,224	+0.03(+0.08%)
May 10, 2018	36.57	36.91	36.57	36.90	358,176	+0.48(+1.31%)
May 09, 2018	35.91	36.48	35.83	36.42	663,323	+0.72(+2.02%)
May 08, 2018	35.94	35.94	35.37	35.70	458,951	-0.29(-0.81%)
May 07, 2018	36.22	36.33	35.86	35.99	376,102	-0.23(-0.64%)
May 04, 2018	35.78	36.36	35.70	36.22	389,537	+0.29(+0.81%)
May 03, 2018	35.95	36.06	35.75	35.93	416,931	-0.10(-0.28%)
May 02, 2018	36.33	36.56	35.93	36.03	337,861	-0.28(-0.78%)
May 01, 2018	36.14	36.33	36.08	36.31	393,916	+0.08(+0.23%)
Apr 30, 2018	36.29	36.49	36.20	36.23	438,107	-0.05(-0.13%)
Apr 27, 2018	36.64	36.68	36.24	36.28	894,377	-0.31(-0.86%)
Apr 26, 2018	36.28	36.74	36.27	36.59	525,225	+0.35(+0.97%)
Apr 25, 2018	36.27	36.43	36.05	36.24	523,028	-0.25(-0.67%)
Apr 24, 2018	36.77	36.96	36.40	36.48	508,615	-0.18(-0.50%)
Apr 23, 2018	37.02	37.20	36.61	36.67	591,486	-0.25(-0.69%)
Apr 20, 2018	36.66	37.13	36.37	36.92	1,240,931	+1.80(+5.11%)
Apr 19, 2018	34.85	35.23	34.72	35.12	699,438	+0.31(+0.90%)
Apr 18, 2018	34.75	35.16	34.64	34.81	337,778	+0.06(+0.18%)
Apr 17, 2018	35.06	35.22	34.63	34.75	464,129	-0.15(-0.42%)
Apr 16, 2018	34.67	34.96	34.58	34.89	307,346	+0.32(+0.93%)
Apr 13, 2018	34.60	34.92	34.39	34.57	400,064	+0.03(+0.09%)
Apr 12, 2018	35.09	35.09	34.44	34.54	525,774	-0.48(-1.36%)
Apr 11, 2018	34.92	35.12	34.69	35.02	440,212	-0.04(-0.11%)
Apr 10, 2018	35.38	35.44	34.98	35.06	383,843	-0.02(-0.07%)
Apr 09, 2018	35.24	35.30	34.86	35.08	424,029	-0.02(-0.07%)
Apr 06, 2018	35.33	35.91	34.94	35.10	607,110	-0.41(-1.15%)
Apr 05, 2018	34.53	35.54	34.42	35.51	1,156,232	+1.01(+2.94%)
Apr 04, 2018	33.74	34.59	33.53	34.49	832,662	+0.60(+1.77%)
Apr 03, 2018	34.10	34.33	33.86	33.90	649,833	+0.05(+0.16%)
Apr 02, 2018	34.22	34.22	33.79	33.84	300,264	-0.45(-1.30%)
Mar 29, 2018		34.29	34.29	34.29	0	+0.31(+0.93%)
Mar 28, 2018	33.77	34.16	33.47	33.97	430,441	+0.24(+0.71%)
Mar 27, 2018	33.62	34.00	33.27	33.74	471,152	+0.10(+0.30%)
Mar 26, 2018	33.71	33.71	33.08	33.64	441,179	+0.12(+0.34%)
Mar 23, 2018	34.20	34.47	33.48	33.52	657,145	-0.51(-1.49%)
Mar 22, 2018	34.44	34.54	34.02	34.03	675,101	-0.68(-1.97%)
Mar 21, 2018	34.55	34.82	34.45	34.71	783,894	+0.31(+0.89%)
Mar 20, 2018	34.20	34.53	34.16	34.40	1,390,737	+0.27(+0.79%)
Mar 19, 2018	34.39	34.41	33.96	34.13	266,368	-0.31(-0.91%)
Mar 16, 2018	34.42	34.66	34.41	34.45	352,509	-0.10(-0.29%)
Mar 15, 2018	34.69	34.73	34.45	34.55	225,047	-0.15(-0.42%)
Mar 14, 2018	34.86	34.97	34.56	34.69	199,685	+0.11(+0.31%)
Mar 13, 2018	34.95	35.08	34.57	34.59	270,964	-0.31(-0.90%)
Mar 12, 2018	35.09	35.09	34.82	34.90	186,015	-0.18(-0.50%)
Mar 09, 2018	35.19	35.19	34.73	35.08	373,104	+0.25(+0.71%)
Mar 08, 2018	34.68	34.89	34.55	34.83	412,556	+0.17(+0.48%)
Mar 07, 2018			34.26	34.67	614,206	-0.03(-0.09%)
Mar 06, 2018	34.39	34.95	34.39	34.70	544,513	+0.40(+1.17%)
Mar 05, 2018	34.11	34.56	33.94	34.29	597,073	-0.09(-0.27%)
Mar 02, 2018	34.00	34.48	34.00	34.38	442,306	+0.20(+0.58%)

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.