Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	27.39	27.42	26.82	26.84	540,243	-0.46(-1.70%)
May 27, 2016	27.37	27.30	27.30	27.30	311,762	-0.25(-0.92%)
May 26, 2016	27.46	27.70	27.39	27.55	365,586	+0.30(+1.08%)
May 25, 2016	27.10	27.30	27.02	27.26	300,426	+0.30(+1.12%)
May 24, 2016	26.78	27.04	26.69	26.96	366,988	+0.26(+0.97%)
May 23, 2016	26.80	26.84	26.58	26.70	142,306	-0.08(-0.29%)
May 20, 2016	26.75	26.94	26.72	26.77	398,772	+0.11(+0.40%)
May 19, 2016	26.66	26.74	26.45	26.67	241,308	-0.22(-0.81%)
May 18, 2016	26.87	27.19	26.69	26.89	312,178	-0.06(-0.23%)
May 17, 2016	26.92	27.10	26.75	26.95	329,795	-0.02(-0.08%)
May 16, 2016	26.89	27.22	26.88	26.97	329,749	+0.21(+0.79%)
May 13, 2016	27.02	27.03	26.70	26.76	225,915	-0.39(-1.45%)
May 12, 2016	27.18	27.28	26.81	27.15	270,904	+0.15(+0.55%)
May 11, 2016	26.84	27.15	26.84	27.01	262,882	+0.12(+0.44%)
May 10, 2016	26.75	26.91	26.71	26.89	280,558	+0.27(+1.00%)
May 09, 2016	26.66	26.85	26.50	26.62	277,047	-0.17(-0.63%)
May 06, 2016	26.76	26.92	26.66	26.79	321,548	-0.14(-0.52%)
May 05, 2016	27.16	27.17	26.84	26.93	277,794	-0.06(-0.23%)
May 04, 2016	26.96	27.05	26.84	26.99	255,404	-0.11(-0.42%)
May 03, 2016	27.20	27.34	26.89	27.10	251,828	-0.39(-1.41%)
May 02, 2016	27.48	27.60	27.32	27.49	251,228	+0.15(+0.57%)
Apr 29, 2016	27.40	27.49	27.22	27.34	292,070	-0.04(-0.15%)
Apr 28, 2016	27.29	27.57	27.15	27.38	342,329	+0.08(+0.31%)
Apr 27, 2016	27.16	27.34	27.06	27.29	425,411	+0.12(+0.44%)
Apr 26, 2016	26.96	27.25	26.90	27.17	369,796	+0.31(+1.15%)
Apr 25, 2016	26.97	27.08	26.79	26.87	297,245	-0.18(-0.68%)
Apr 22, 2016	27.18	27.30	26.97	27.05	203,136	-0.05(-0.18%)
Apr 21, 2016	27.41	27.42	26.99	27.10	404,371	-0.32(-1.18%)
Apr 20, 2016	27.33	27.72	27.27	27.42	807,920	+0.06(+0.23%)
Apr 19, 2016	27.60	27.63	27.23	27.36	564,812	-0.18(-0.66%)
Apr 18, 2016	27.32	27.74	27.26	27.54	303,419	+0.01(+0.03%)
Apr 15, 2016	27.55	27.62	27.43	27.53	297,483	-0.04(-0.15%)
Apr 14, 2016	27.46	27.69	27.32	27.58	382,926	+0.13(+0.46%)
Apr 13, 2016	27.46	27.55	27.22	27.45	441,834	+0.02(+0.08%)
Apr 12, 2016	27.05	27.49	27.01	27.43	335,835	+0.47(+1.75%)
Apr 11, 2016	27.21	27.29	26.86	26.96	412,252	-0.12(-0.44%)
Apr 08, 2016	27.21	27.26	26.93	27.08	660,068	+0.33(+1.24%)
Apr 07, 2016	26.80	26.99	26.62	26.75	815,590	+0.01(+0.05%)
Apr 06, 2016	27.27	27.27	26.43	26.73	1,386,252	-0.52(-1.91%)
Apr 05, 2016	27.79	27.79	27.10	27.25	1,130,964	-0.88(-3.12%)
Apr 04, 2016	28.16	28.55	28.07	28.13	710,144	-0.02(-0.07%)
Apr 01, 2016	27.86	28.22	27.73	28.15	1,089,236	+0.01(+0.05%)
Mar 31, 2016	28.33	28.45	28.10	28.14	570,051	-0.16(-0.57%)
Mar 30, 2016	28.33	28.59	28.24	28.30	447,385	+0.15(+0.52%)
Mar 29, 2016	27.67	28.24	27.58	28.15	470,558	+0.46(+1.65%)
Mar 28, 2016	27.41	27.72	27.19	27.70	419,728	+0.34(+1.26%)
Mar 24, 2016	26.89	27.35	27.35	27.35	296,401	+0.26(+0.96%)
Mar 23, 2016	27.29	27.34	26.98	27.09	327,525	-0.22(-0.80%)
Mar 22, 2016	27.25	27.46	27.21	27.31	537,338	-0.07(-0.26%)
Mar 21, 2016	27.13	27.53	27.13	27.38	407,813	+0.18(+0.65%)
Mar 18, 2016	27.81	27.82	27.20	27.20	595,226	-0.63(-2.27%)
Mar 17, 2016	27.47	27.98	27.46	27.84	434,192	+0.46(+1.67%)
Mar 16, 2016	26.92	27.45	26.89	27.38	369,005	+0.41(+1.51%)
Mar 15, 2016	26.63	27.10	26.61	26.97	475,814	+0.08(+0.31%)
Mar 14, 2016	26.86	26.96	26.65	26.89	388,453	-0.06(-0.23%)
Mar 11, 2016	27.03	27.15	26.87	26.95	453,170	+0.29(+1.08%)
Mar 10, 2016	27.14	27.22	26.40	26.66	523,379	-0.51(-1.86%)
Mar 09, 2016	26.57	27.29	26.54	27.17	824,046	+0.75(+2.82%)
Mar 08, 2016	26.07	26.69	26.05	26.42	603,929	+0.14(+0.53%)
Mar 07, 2016	25.85	26.38	25.82	26.28	550,493	+0.30(+1.15%)
Mar 04, 2016	25.93	26.01	25.75	25.99	370,279	+0.06(+0.24%)
Mar 03, 2016	26.08	26.10	25.78	25.92	514,778	-0.17(-0.64%)
Mar 02, 2016	26.12	26.15	25.86	26.09	540,834	-0.17(-0.63%)

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.