Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	1.316	1.336	1.297	1.311	434,726	-0.09(-6.48%)
May 28, 2002	1.441	1.441	1.400	1.402	196,061	-0.05(-3.48%)
May 27, 2002	1.460	1.465	1.438	1.453	136,069	+0.00(+0.00%)
May 24, 2002	1.460	1.465	1.438	1.453	136,069	-0.02(-1.10%)
May 23, 2002	1.419	1.470	1.419	1.469	359,518	+0.04(+3.07%)
May 22, 2002	1.433	1.433	1.423	1.425	88,684	-0.01(-0.80%)
May 21, 2002	1.448	1.448	1.422	1.437	107,377	-0.01(-0.87%)
May 20, 2002	1.434	1.449	1.427	1.449	52,601	+0.01(+0.64%)
May 17, 2002	1.457	1.457	1.409	1.440	235,186	-0.02(-1.26%)
May 16, 2002	1.462	1.478	1.458	1.458	163,456	-0.01(-0.63%)
May 15, 2002	1.472	1.472	1.458	1.468	139,112	-0.01(-0.93%)
May 14, 2002	1.495	1.495	1.454	1.481	384,732	-0.02(-1.60%)
May 13, 2002	1.506	1.518	1.492	1.506	85,206	-0.00(-0.15%)
May 10, 2002	1.487	1.518	1.487	1.508	205,190	+0.02(+1.16%)
May 09, 2002	1.484	1.493	1.473	1.491	148,676	+0.00(+0.15%)
May 08, 2002	1.476	1.489	1.473	1.488	144,329	+0.02(+1.17%)
May 07, 2002	1.485	1.485	1.460	1.471	99,552	-0.02(-1.31%)
May 06, 2002	1.471	1.517	1.471	1.491	174,325	+0.03(+2.13%)
May 03, 2002	1.463	1.469	1.443	1.460	346,476	+0.00(+0.08%)
May 02, 2002	1.440	1.466	1.440	1.458	235,186	+0.01(+1.04%)
May 01, 2002	1.409	1.443	1.405	1.443	2,985,698	+0.05(+3.29%)
Apr 30, 2002	1.372	1.403	1.372	1.397	327,783	+0.03(+1.93%)
Apr 29, 2002	1.377	1.391	1.340	1.371	326,044	-0.01(-0.42%)
Apr 26, 2002	1.416	1.416	1.350	1.377	69,556	-0.04(-2.84%)
Apr 25, 2002	1.446	1.446	1.414	1.417	119,114	-0.03(-1.99%)
Apr 24, 2002	1.412	1.446	1.412	1.446	126,939	+0.04(+2.61%)
Apr 23, 2002	1.485	1.485	1.404	1.409	259,966	-0.08(-5.11%)
Apr 22, 2002	1.522	1.522	1.473	1.485	281,267	-0.04(-2.71%)
Apr 19, 2002	1.535	1.535	1.514	1.526	87,814	-0.00(-0.08%)
Apr 18, 2002	1.557	1.557	1.522	1.527	266,487	-0.04(-2.64%)
Apr 17, 2002	1.599	1.599	1.546	1.569	143,894	-0.02(-1.16%)
Apr 16, 2002	1.508	1.587	1.508	1.587	200,408	+0.09(+6.07%)
Apr 15, 2002	1.464	1.496	1.457	1.496	139,547	+0.03(+1.96%)
Apr 12, 2002	1.507	1.507	1.462	1.468	333,869	-0.04(-2.45%)
Apr 11, 2002	1.553	1.553	1.489	1.504	181,715	-0.05(-3.11%)
Apr 10, 2002	1.535	1.568	1.527	1.553	184,758	+0.02(+1.35%)
Apr 09, 2002	1.581	1.581	1.531	1.532	64,774	-0.04(-2.84%)
Apr 08, 2002	1.592	1.592	1.563	1.577	85,206	-0.02(-1.15%)
Apr 05, 2002	1.599	1.604	1.583	1.595	39,560	+0.00(+0.07%)
Apr 04, 2002	1.596	1.609	1.585	1.594	83,467	-0.01(-0.86%)
Apr 03, 2002	1.601	1.614	1.576	1.608	87,814	+0.01(+0.43%)
Apr 02, 2002	1.638	1.645	1.587	1.601	216,058	-0.01(-0.36%)
Apr 01, 2002	1.570	1.614	1.558	1.607	84,771	+0.03(+1.97%)
Mar 29, 2002	1.547	1.595	1.546	1.576	114,332	+0.00(+0.00%)
Mar 28, 2002	1.547	1.595	1.546	1.576	114,332	+0.04(+2.55%)
Mar 27, 2002	1.594	1.611	1.532	1.537	373,864	-0.07(-4.30%)
Mar 26, 2002	1.607	1.616	1.572	1.606	253,010	-0.01(-0.36%)
Mar 25, 2002	1.654	1.654	1.599	1.611	223,883	-0.04(-2.57%)
Mar 22, 2002	1.679	1.698	1.653	1.654	178,672	-0.02(-1.17%)
Mar 21, 2002	1.715	1.722	1.660	1.673	194,322	-0.05(-2.93%)
Mar 20, 2002	1.748	1.748	1.723	1.724	148,241	-0.04(-2.35%)
Mar 19, 2002	1.749	1.782	1.749	1.765	109,116	+0.01(+0.59%)
Mar 18, 2002	1.734	1.760	1.734	1.755	269,095	+0.02(+1.33%)
Mar 15, 2002	1.760	1.760	1.725	1.732	193,453	-0.03(-1.57%)
Mar 14, 2002	1.771	1.782	1.760	1.760	66,947	+0.00(+0.07%)
Mar 13, 2002	1.764	1.776	1.737	1.759	118,245	+0.00(+0.07%)
Mar 12, 2002	1.806	1.806	1.742	1.757	267,791	-0.06(-3.29%)
Mar 11, 2002	1.801	1.818	1.771	1.817	500,804	+0.02(+0.89%)
Mar 08, 2002	1.794	1.817	1.769	1.801	401,686	+0.01(+0.45%)
Mar 07, 2002	1.787	1.822	1.776	1.793	225,622	+0.01(+0.32%)
Mar 06, 2002	1.771	1.798	1.771	1.787	243,011	+0.02(+1.37%)
Mar 05, 2002	1.765	1.778	1.755	1.763	10,085,643	+0.00(+0.26%)
Mar 04, 2002	1.668	1.765	1.668	1.759	234,317	+0.10(+5.81%)

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.