Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	25.71	25.92	25.51	25.70	704,395	+0.03(+0.10%)
May 29, 2014	26.37	26.50	25.65	25.67	692,042	-0.58(-2.23%)
May 28, 2014	26.70	26.70	26.25	26.25	438,226	-0.32(-1.22%)
May 27, 2014	26.78	26.97	26.55	26.58	626,626	-0.12(-0.45%)
May 23, 2014	26.49	26.70	26.70	26.70	283,834	+0.15(+0.55%)
May 22, 2014	26.41	26.70	26.36	26.55	230,191	+0.17(+0.65%)
May 21, 2014	26.32	26.44	26.07	26.38	309,134	+0.11(+0.41%)
May 20, 2014	26.15	26.43	26.11	26.27	329,912	-0.06(-0.24%)
May 19, 2014	26.29	26.34	26.19	26.34	148,951	+0.03(+0.10%)
May 16, 2014	26.36	26.46	26.17	26.31	213,795	-0.04(-0.14%)
May 15, 2014	26.20	26.39	26.15	26.35	247,229	+0.15(+0.56%)
May 14, 2014	26.26	26.28	26.14	26.20	242,860	-0.01(-0.05%)
May 13, 2014	26.18	26.33	26.13	26.22	393,412	+0.12(+0.46%)
May 12, 2014	25.84	26.13	25.83	26.10	348,844	+0.27(+1.06%)
May 09, 2014	25.89	25.93	25.71	25.82	298,958	-0.17(-0.64%)
May 08, 2014	25.73	26.17	25.65	25.99	410,102	+0.24(+0.91%)
May 07, 2014	25.36	25.82	25.36	25.75	497,735	+0.35(+1.38%)
May 06, 2014	25.38	25.43	25.27	25.40	263,886	+0.11(+0.43%)
May 05, 2014	25.22	25.44	25.21	25.29	344,283	-0.01(-0.03%)
May 02, 2014	25.27	25.37	25.23	25.30	212,344	+0.05(+0.20%)
May 01, 2014	25.22	25.31	25.09	25.25	369,844	+0.02(+0.08%)
Apr 30, 2014	24.90	25.26	24.81	25.23	696,535	+0.31(+1.25%)
Apr 29, 2014	24.76	24.93	24.75	24.92	847,590	+0.29(+1.19%)
Apr 28, 2014	24.41	24.67	24.38	24.63	983,375	+0.29(+1.20%)
Apr 25, 2014	24.60	24.60	24.22	24.34	544,608	-0.27(-1.08%)
Apr 24, 2014	24.75	24.76	24.59	24.60	532,216	-0.08(-0.31%)
Apr 23, 2014	24.55	24.72	24.51	24.68	1,023,222	+0.04(+0.15%)
Apr 22, 2014	24.82	24.99	24.55	24.64	1,662,524	-0.90(-3.51%)
Apr 21, 2014	25.64	25.75	25.47	25.54	590,513	+0.00(+0.00%)
Apr 17, 2014	25.57	25.54	25.54	25.54	628,907	+0.02(+0.07%)
Apr 16, 2014	25.54	25.64	25.41	25.52	742,335	+0.04(+0.17%)
Apr 15, 2014	25.49	25.64	25.38	25.47	635,424	-0.17(-0.67%)
Apr 14, 2014	25.85	25.90	25.52	25.64	741,685	-0.26(-1.01%)
Apr 11, 2014	25.99	26.17	25.84	25.90	540,551	-0.24(-0.90%)
Apr 10, 2014	26.22	26.44	26.11	26.14	881,602	-0.15(-0.58%)
Apr 09, 2014	25.89	26.32	25.85	26.29	757,944	+0.36(+1.37%)
Apr 08, 2014	25.99	26.10	25.87	25.94	621,817	-0.13(-0.49%)
Apr 07, 2014	26.01	26.21	26.01	26.06	622,568	-0.05(-0.19%)
Apr 04, 2014	26.10	26.30	26.03	26.11	321,476	+0.20(+0.76%)
Apr 03, 2014	26.12	26.14	25.76	25.92	692,656	-0.25(-0.97%)
Apr 02, 2014	26.62	26.67	26.09	26.17	766,146	-0.45(-1.69%)
Apr 01, 2014	26.32	26.72	26.32	26.62	518,413	+0.30(+1.13%)
Mar 31, 2014	26.41	26.60	26.30	26.32	636,002	-0.03(-0.12%)
Mar 28, 2014	25.82	26.41	25.79	26.36	801,527	+0.61(+2.37%)
Mar 27, 2014	25.36	25.82	25.31	25.75	548,506	+0.39(+1.53%)
Mar 26, 2014	25.05	25.39	25.05	25.36	461,644	+0.32(+1.27%)
Mar 25, 2014	25.08	25.14	24.89	25.04	436,173	-0.03(-0.10%)
Mar 24, 2014	25.28	25.35	24.98	25.07	392,134	-0.04(-0.15%)
Mar 21, 2014	25.22	25.40	24.99	25.10	1,113,814	-0.01(-0.03%)
Mar 20, 2014	24.88	25.14	24.81	25.11	635,212	+0.21(+0.84%)
Mar 19, 2014	24.79	25.17	24.70	24.90	564,644	+0.09(+0.36%)
Mar 18, 2014	24.74	24.99	24.71	24.81	861,009	+0.18(+0.72%)
Mar 17, 2014	24.53	24.82	24.48	24.63	1,130,964	+0.16(+0.65%)
Mar 14, 2014	24.40	24.60	24.32	24.48	498,176	-0.04(-0.16%)
Mar 13, 2014	24.79	24.79	24.46	24.51	813,112	-0.11(-0.44%)
Mar 12, 2014	24.66	24.67	24.44	24.62	998,580	+0.27(+1.09%)
Mar 11, 2014	24.41	24.42	24.22	24.35	1,154,225	+0.01(+0.03%)
Mar 10, 2014	24.43	24.45	24.30	24.35	1,860,690	-0.06(-0.25%)
Mar 07, 2014	24.32	24.47	24.18	24.41	972,127	+0.01(+0.05%)
Mar 06, 2014	24.27	24.41	24.21	24.40	798,977	+0.22(+0.90%)
Mar 05, 2014	24.00	24.19	23.91	24.18	431,854	+0.20(+0.83%)
Mar 04, 2014	24.16	24.16	23.94	23.98	786,683	-0.07(-0.28%)

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.