Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	15.84	15.87	15.53	15.66	4,400	-0.28(-1.77%)
Jun 29, 2010	16.55	16.55	15.86	15.94	1,912,870	-0.87(-5.18%)
Jun 25, 2010	16.81	17.02	16.71	16.81	901,324	-0.07(-0.42%)
Jun 24, 2010	17.20	17.20	16.83	16.88	1,158,210	-0.31(-1.78%)
Jun 23, 2010	17.21	17.28	17.06	17.19	882,448	-0.07(-0.39%)
Jun 22, 2010	17.53	17.62	17.25	17.25	1,077,170	-0.16(-0.91%)
Jun 21, 2010	17.71	17.73	17.30	17.41	1,264,386	-0.09(-0.49%)
Jun 18, 2010	17.50	17.57	17.40	17.50	882,496	+0.02(+0.11%)
Jun 17, 2010	17.58	17.58	17.34	17.48	43,226	-0.00(-0.03%)
Jun 16, 2010	17.54	17.59	17.30	17.48	824,036	-0.04(-0.22%)
Jun 15, 2010	17.37	17.55	17.30	17.52	889,474	+0.34(+2.00%)
Jun 14, 2010	17.28	17.45	17.14	17.18	905,059	+0.09(+0.53%)
Jun 11, 2010	16.97	17.09	16.87	17.09	699,014	-0.09(-0.50%)
Jun 10, 2010	16.82	17.17	16.79	17.17	753,164	+0.53(+3.20%)
Jun 09, 2010	16.52	16.89	16.50	16.64	1,081,419	+0.29(+1.80%)
Jun 08, 2010	16.45	16.47	16.10	16.35	1,420,794	-0.02(-0.15%)
Jun 07, 2010	16.48	16.66	16.35	16.37	1,156,879	-0.01(-0.09%)
Jun 04, 2010	16.38	16.85	16.31	16.38	1,510,061	-0.71(-4.17%)
Jun 03, 2010	16.96	17.14	16.85	17.10	1,128,083	+0.13(+0.76%)
Jun 02, 2010	16.46	16.98	16.44	16.97	4,184	+0.72(+4.44%)
Jun 01, 2010	16.25	16.75	16.11	16.25	1,218,706	-0.02(-0.12%)
May 28, 2010	16.26	16.55	16.15	16.26	1,069,650	-0.06(-0.35%)
May 27, 2010	16.06	16.46	16.05	16.32	1,332,622	+0.55(+3.48%)
May 26, 2010	16.16	16.38	15.76	15.77	5,439	-0.32(-1.96%)
May 25, 2010	15.67	16.09	15.29	16.09	1,853,943	+0.02(+0.15%)
May 24, 2010	16.18	16.28	16.05	16.06	486,778	-0.18(-1.12%)
May 21, 2010	15.56	16.27	15.39	16.25	1,516,784	+0.38(+2.41%)
May 20, 2010	16.15	16.32	15.83	15.86	1,853,910	-0.92(-5.50%)
May 19, 2010	16.75	16.94	16.46	16.79	1,089,039	-0.01(-0.09%)
May 18, 2010	17.09	17.35	16.76	16.80	1,128,991	-0.11(-0.62%)
May 17, 2010	17.01	17.17	16.60	16.91	1,119,816	-0.09(-0.51%)
May 14, 2010	16.99	17.18	16.84	16.99	1,054,140	-0.27(-1.55%)
May 13, 2010	17.01	17.41	16.96	17.26	1,138,178	+0.28(+1.63%)
May 12, 2010	16.84	17.06	16.75	16.98	913,001	+0.41(+2.46%)
May 11, 2010	16.71	16.78	16.56	16.57	1,298,411	+0.13(+0.80%)
May 10, 2010	16.26	16.47	16.25	16.44	1,604,107	+0.29(+1.77%)
May 07, 2010	16.26	16.37	15.75	16.16	2,428,472	+0.06(+0.38%)
May 06, 2010	16.16	16.58	15.04	16.10	1,994,700	-0.30(-1.83%)
May 05, 2010	16.50	16.63	16.28	16.40	1,538,636	-0.42(-2.48%)
May 04, 2010	17.02	17.02	16.64	16.81	1,258,611	-0.29(-1.70%)
May 03, 2010	16.86	17.27	16.83	17.10	1,264,060	+0.39(+2.33%)
Apr 30, 2010	16.83	16.92	16.56	16.71	1,785,097	-0.05(-0.28%)
Apr 29, 2010	16.51	16.87	16.43	16.76	1,732,895	+0.43(+2.62%)
Apr 28, 2010	16.68	16.89	16.18	16.33	2,337,839	-0.13(-0.80%)
Apr 27, 2010	16.59	17.00	16.43	16.47	2,750,879	-0.14(-0.82%)
Apr 26, 2010	16.44	16.64	16.44	16.60	931,083	+0.07(+0.40%)
Apr 23, 2010	16.51	16.65	16.45	16.54	1,639,418	+0.03(+0.17%)
Apr 22, 2010	16.10	16.54	16.10	16.51	1,304,798	+0.26(+1.62%)
Apr 21, 2010	16.30	16.34	16.14	16.25	1,452,748	+0.00(+0.03%)
Apr 20, 2010	16.34	16.41	16.22	16.24	203,306	+0.07(+0.41%)
Apr 19, 2010	15.94	16.18	15.86	16.18	1,429,053	+0.15(+0.97%)
Apr 16, 2010	16.33	16.42	15.95	16.02	1,835,927	-0.29(-1.76%)
Apr 15, 2010	16.02	16.33	15.98	16.31	1,308,130	+0.23(+1.40%)
Apr 14, 2010	16.02	16.11	15.92	16.08	1,394,119	+0.14(+0.88%)
Apr 13, 2010	15.99	16.04	15.79	15.94	1,161,891	-0.04(-0.26%)
Apr 12, 2010	15.84	16.06	15.81	15.98	718,010	+0.15(+0.92%)
Apr 09, 2010	15.81	15.85	15.64	15.84	1,392,208	-0.02(-0.15%)
Apr 08, 2010	15.90	16.00	15.56	15.86	821,223	+0.00(+0.00%)
Apr 07, 2010	15.87	16.02	15.70	15.86	812,795	-0.07(-0.44%)
Apr 06, 2010	16.05	16.12	15.91	15.93	774,513	-0.11(-0.70%)
Apr 05, 2010	16.05	16.06	15.89	16.04	1,003,864	+0.09(+0.56%)

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.