Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	0.7370	0.7463	0.7232	0.7232	82,057	-0.02(-2.94%)
Sep 27, 2002	0.7520	0.7520	0.7324	0.7451	107,673	-0.01(-1.37%)
Sep 26, 2002	0.7370	0.7797	0.7370	0.7555	210,136	+0.02(+2.50%)
Sep 25, 2002	0.7923	0.8165	0.7278	0.7370	117,224	-0.06(-7.25%)
Sep 24, 2002	0.7290	0.8234	0.7290	0.7946	61,651	+0.01(+1.92%)
Sep 23, 2002	0.8534	0.8534	0.7647	0.7797	424,614	-0.08(-9.37%)
Sep 20, 2002	0.8476	0.8798	0.8372	0.8603	153,694	+0.01(+1.08%)
Sep 19, 2002	0.8764	0.8937	0.8453	0.8511	31,259	-0.02(-2.64%)
Sep 18, 2002	0.8983	0.9029	0.8741	0.8741	123,737	-0.03(-3.80%)
Sep 17, 2002	0.9305	0.9432	0.9086	0.9086	54,270	-0.01(-1.13%)
Sep 16, 2002	0.8752	0.9225	0.8752	0.9190	91,608	+0.04(+5.00%)
Sep 13, 2002	0.9086	0.9213	0.8752	0.8752	74,242	-0.06(-5.94%)
Sep 12, 2002	1.003	1.003	0.9179	0.9305	134,591	-0.08(-7.76%)
Sep 11, 2002	1.010	1.015	1.007	1.009	33,430	+0.07(+7.22%)
Sep 10, 2002	0.9340	0.9478	0.9340	0.9409	45,587	+0.00(+0.25%)
Sep 09, 2002	0.9259	0.9386	0.9029	0.9386	196,677	+0.00(+0.00%)
Sep 06, 2002	0.9351	0.9559	0.9271	0.9386	123,303	+0.01(+1.49%)
Sep 05, 2002	0.9374	0.9374	0.9017	0.9248	17,800	-0.02(-1.71%)
Sep 04, 2002	0.9029	0.9559	0.9029	0.9409	64,256	+0.04(+4.61%)
Sep 03, 2002	0.9432	0.9432	0.8994	0.8994	73,374	-0.06(-6.47%)
Aug 30, 2002	0.9720	0.9812	0.9513	0.9616	21,274	-0.03(-2.57%)
Aug 29, 2002	0.9800	1.001	0.9777	0.9869	70,769	+0.00(+0.00%)
Aug 28, 2002	1.010	1.010	0.9835	0.9869	17,800	-0.03(-2.50%)
Aug 27, 2002	1.022	1.043	1.002	1.012	86,398	-0.00(-0.45%)
Aug 26, 2002	0.9846	1.031	0.9766	1.017	40,377	+0.03(+3.03%)
Aug 23, 2002	1.072	1.072	0.9869	0.9869	185,822	-0.08(-7.55%)
Aug 22, 2002	0.9651	1.102	0.9651	1.068	377,290	+0.10(+10.88%)
Aug 21, 2002	0.8845	0.9651	0.8845	0.9628	115,488	+0.08(+9.28%)
Aug 20, 2002	0.8787	0.9086	0.8787	0.8810	53,402	+0.04(+4.37%)
Aug 16, 2002	0.8073	0.8752	0.8073	0.8441	66,861	+0.03(+3.39%)
Aug 15, 2002	0.8084	0.8349	0.8073	0.8165	159,773	+0.01(+1.72%)
Aug 14, 2002	0.8027	0.8084	0.7774	0.8027	104,199	+0.00(+0.14%)
Aug 13, 2002	0.7958	0.8096	0.7958	0.8015	309,126	+0.00(+0.43%)
Aug 12, 2002	0.8119	0.8119	0.7716	0.7981	738,081	-0.02(-2.94%)
Aug 07, 2002	0.8177	0.8234	0.8061	0.8223	134,157	+0.01(+1.13%)
Aug 06, 2002	0.7958	0.8303	0.7854	0.8131	105,502	+0.02(+2.32%)
Aug 05, 2002	0.8407	0.8626	0.7946	0.7946	208,833	-0.05(-5.48%)
Aug 02, 2002	0.8683	0.8822	0.8280	0.8407	239,659	-0.02(-2.41%)
Aug 01, 2002	0.8856	0.8879	0.8407	0.8614	111,146	-0.03(-3.86%)
Jul 31, 2002	0.8994	0.9501	0.8960	0.8960	260,933	-0.01(-1.64%)
Jul 30, 2002	0.8810	0.9109	0.8672	0.9109	230,976	+0.04(+4.22%)
Jul 29, 2002	0.8292	0.8868	0.8292	0.8741	164,114	+0.05(+6.30%)
Jul 26, 2002	0.8349	0.8453	0.8119	0.8223	91,174	-0.02(-2.72%)
Jul 25, 2002	0.8349	0.8775	0.8269	0.8453	147,616	-0.01(-0.81%)
Jul 24, 2002	0.8326	0.8522	0.8004	0.8522	173,232	+0.02(+2.49%)
Jul 23, 2002	0.8787	0.9017	0.8223	0.8315	194,506	-0.05(-6.11%)
Jul 22, 2002	0.9363	0.9363	0.8372	0.8856	120,263	-0.04(-4.35%)
Jul 19, 2002	0.9466	0.9466	0.8879	0.9259	95,950	+0.06(+7.34%)
Jul 17, 2002	0.8983	0.9167	0.8418	0.8626	356,015	-0.06(-6.61%)
Jul 12, 2002	0.9098	0.9524	0.9098	0.9236	209,267	+0.01(+1.52%)
Jul 11, 2002	0.9466	0.9466	0.9017	0.9098	197,111	-0.05(-5.28%)
Jul 10, 2002	0.9950	0.9950	0.9443	0.9605	284,378	-0.03(-3.47%)
Jul 09, 2002	1.010	1.010	0.9950	0.9950	218,385	-0.01(-1.48%)
Jul 08, 2002	1.003	1.010	1.003	1.010	430,258	+0.01(+0.69%)
Jul 05, 2002	0.9962	1.005	0.9962	1.003	70,769	+0.03(+3.20%)
Jul 04, 2002	0.9397	0.9720	0.9340	0.9720	104,633	+0.00(+0.00%)
Jul 03, 2002	0.9397	0.9720	0.9340	0.9720	104,633	+0.02(+2.18%)
Jul 02, 2002	1.032	1.032	0.8971	0.9513	812,758	-0.07(-7.19%)

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.