Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	17.86	18.00	17.13	17.81	1,264,594	-0.19(-1.07%)
Jun 27, 2008	17.69	18.09	17.69	18.00	1,040,447	+0.22(+1.24%)
Jun 26, 2008	18.11	18.11	17.56	17.78	1,105,138	-0.46(-2.50%)
Jun 25, 2008	17.87	18.32	17.81	18.24	1,547,058	+0.29(+1.64%)
Jun 24, 2008	18.42	18.42	17.86	17.94	1,271,843	-0.51(-2.75%)
Jun 23, 2008	18.76	18.87	18.42	18.45	1,099,579	-0.40(-2.10%)
Jun 20, 2008	19.07	19.37	18.75	18.85	947,629	-0.42(-2.20%)
Jun 19, 2008	18.91	19.43	18.74	19.27	1,144,747	+0.36(+1.92%)
Jun 18, 2008	19.08	19.38	18.66	18.91	1,590,232	-0.31(-1.63%)
Jun 17, 2008	17.75	19.38	17.73	19.22	2,026,690	+0.65(+3.50%)
Jun 16, 2008	18.50	18.67	18.30	18.57	1,098,658	+0.14(+0.75%)
Jun 13, 2008	18.25	18.47	17.82	18.43	1,082,355	+0.29(+1.60%)
Jun 12, 2008	18.36	18.41	18.12	18.14	989,179	-0.19(-1.06%)
Jun 11, 2008	18.76	18.78	18.24	18.33	1,209,158	-0.27(-1.46%)
Jun 10, 2008	18.73	18.90	18.43	18.61	1,248,081	+0.17(+0.90%)
Jun 09, 2008	18.72	18.72	18.25	18.44	1,194,743	-0.17(-0.92%)
Jun 06, 2008	18.34	18.81	18.34	18.61	999,486	+0.05(+0.25%)
Jun 05, 2008	18.71	18.71	18.20	18.56	1,869,203	-0.26(-1.37%)
Jun 04, 2008	19.37	19.37	18.69	18.82	1,667,339	-0.58(-2.99%)
Jun 03, 2008	19.87	19.90	19.38	19.40	850,296	-0.53(-2.66%)
Jun 02, 2008	20.12	20.18	19.83	19.93	653,360	-0.34(-1.68%)
May 30, 2008	20.16	20.40	20.03	20.27	861,523	+0.08(+0.41%)
May 29, 2008	20.15	20.37	20.13	20.19	844,606	+0.11(+0.55%)
May 28, 2008	20.31	20.34	19.95	20.08	1,131,920	-0.11(-0.52%)
May 27, 2008	20.49	20.58	20.04	20.19	1,157,201	-0.44(-2.14%)
May 26, 2008	20.51	20.81	20.29	20.63	0	+0.00(+0.00%)
May 23, 2008	20.51	20.81	20.29	20.63	1,021,639	-0.06(-0.27%)
May 22, 2008	19.93	21.37	19.83	20.68	2,130,653	+1.00(+5.08%)
May 21, 2008	19.93	20.08	19.55	19.68	1,390,109	-0.28(-1.38%)
May 20, 2008	20.36	20.36	19.88	19.96	932,700	-0.35(-1.70%)
May 19, 2008	20.25	20.61	20.22	20.31	688,515	+0.05(+0.23%)
May 16, 2008	20.48	20.57	20.17	20.26	981,555	-0.18(-0.90%)
May 15, 2008	20.77	20.87	20.33	20.44	1,460,898	-0.21(-1.00%)
May 14, 2008	20.97	21.04	20.65	20.65	773,894	-0.20(-0.97%)
May 13, 2008	21.21	21.23	20.71	20.85	783,992	-0.30(-1.42%)
May 12, 2008	20.92	21.17	20.80	21.15	597,036	+0.23(+1.12%)
May 09, 2008	20.41	21.22	20.38	20.92	749,467	+0.43(+2.09%)
May 08, 2008	20.31	20.55	20.28	20.49	599,945	+0.12(+0.57%)
May 07, 2008	20.41	20.49	20.27	20.37	898,048	+0.13(+0.64%)
May 06, 2008	20.43	20.56	20.13	20.25	1,313,301	-0.20(-0.99%)
May 05, 2008	20.50	20.63	20.23	20.45	1,112,358	+0.05(+0.25%)
May 02, 2008	20.25	20.72	20.25	20.40	1,076,138	+0.10(+0.50%)
May 01, 2008	20.48	20.48	19.90	20.30	1,207,942	-0.26(-1.26%)
Apr 30, 2008	20.72	20.75	20.34	20.55	1,428,045	+0.29(+1.46%)
Apr 29, 2008	20.05	20.84	19.74	20.26	2,186,257	+0.77(+3.95%)
Apr 28, 2008	19.09	19.71	19.09	19.49	1,236,449	+0.42(+2.20%)
Apr 25, 2008	19.18	19.20	18.79	19.07	793,175	-0.06(-0.34%)
Apr 24, 2008	18.87	19.40	18.74	19.14	969,472	+0.33(+1.76%)
Apr 23, 2008	18.89	18.89	18.66	18.80	767,487	-0.10(-0.54%)
Apr 22, 2008	18.89	19.12	18.73	18.91	771,985	+0.06(+0.29%)
Apr 21, 2008	18.49	18.95	18.49	18.85	1,000,630	+0.26(+1.41%)
Apr 18, 2008	19.05	19.21	18.24	18.59	1,494,906	-0.06(-0.35%)
Apr 17, 2008	18.68	18.78	18.37	18.65	906,264	-0.12(-0.61%)
Apr 16, 2008	18.75	18.85	18.61	18.77	1,088,805	+0.19(+1.04%)
Apr 15, 2008	18.57	18.70	18.45	18.57	590,159	-0.07(-0.37%)
Apr 14, 2008	18.74	18.85	18.57	18.64	748,888	-0.00(-0.03%)
Apr 11, 2008	18.79	19.05	18.59	18.65	844,452	-0.52(-2.72%)
Apr 10, 2008	18.69	19.32	18.50	19.17	1,488,211	+0.47(+2.49%)
Apr 09, 2008	18.70	18.85	18.50	18.70	1,009,435	-0.23(-1.22%)
Apr 08, 2008	18.67	19.04	18.47	18.93	1,094,314	-0.08(-0.44%)
Apr 07, 2008	18.88	19.38	18.81	19.02	1,290,991	+0.14(+0.73%)
Apr 04, 2008	18.68	18.93	18.57	18.88	924,338	+0.02(+0.10%)
Apr 03, 2008	18.32	18.91	18.22	18.86	1,627,687	+0.47(+2.56%)
Apr 02, 2008	18.05	18.75	18.05	18.39	2,060,387	+0.46(+2.57%)

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.