Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	17.50	18.01	17.47	17.82	770,103	+0.06(+0.35%)
Sep 29, 2011	18.12	18.12	17.39	17.75	923,427	+0.07(+0.41%)
Sep 28, 2011	18.23	18.25	17.65	17.68	886,011	-0.49(-2.69%)
Sep 27, 2011	18.40	18.43	18.13	18.17	717,114	+0.21(+1.19%)
Sep 26, 2011	18.25	18.37	17.78	17.96	1,124,572	-0.24(-1.32%)
Sep 23, 2011	18.42	18.57	18.12	18.20	758,881	-0.11(-0.63%)
Sep 22, 2011	17.89	18.40	17.58	18.31	1,670,562	-0.19(-1.01%)
Sep 21, 2011	19.14	19.14	18.47	18.50	792,416	-0.65(-3.37%)
Sep 20, 2011	19.44	19.51	19.09	19.14	1,051,058	-0.37(-1.90%)
Sep 19, 2011	19.57	19.72	19.43	19.51	812,355	-0.41(-2.04%)
Sep 16, 2011	20.26	20.33	19.80	19.92	1,025,066	-0.33(-1.65%)
Sep 15, 2011	20.52	20.60	20.16	20.25	715,791	-0.07(-0.33%)
Sep 14, 2011	19.86	20.53	19.83	20.32	904,977	+0.45(+2.28%)
Sep 13, 2011	19.45	20.03	19.35	19.87	952,720	+0.74(+3.87%)
Sep 12, 2011	19.21	19.38	18.96	19.13	907,591	-0.25(-1.29%)
Sep 09, 2011	19.57	19.83	19.30	19.38	1,312,041	-0.40(-2.04%)
Sep 08, 2011	19.52	19.95	19.52	19.78	743,225	+0.09(+0.47%)
Sep 07, 2011	19.36	19.80	19.35	19.69	572,481	+0.42(+2.20%)
Sep 06, 2011	19.27	19.32	18.97	19.27	930,643	-0.45(-2.28%)
Sep 02, 2011	19.36	19.90	19.36	19.72	747,346	-0.07(-0.34%)
Sep 01, 2011	19.83	20.18	19.73	19.78	1,075,736	-0.09(-0.44%)
Aug 31, 2011	19.79	19.97	19.72	19.87	1,205,778	+0.13(+0.65%)
Aug 30, 2011	19.57	19.84	19.49	19.74	632,545	+0.07(+0.34%)
Aug 29, 2011	19.56	19.83	19.45	19.67	562,451	+0.36(+1.85%)
Aug 26, 2011	19.14	19.42	18.94	19.32	625,304	+0.12(+0.64%)
Aug 25, 2011	19.48	19.68	19.06	19.19	996,796	-0.22(-1.13%)
Aug 24, 2011	19.46	19.77	19.32	19.41	1,039,590	-0.08(-0.39%)
Aug 23, 2011	19.14	19.50	19.10	19.49	850,432	+0.43(+2.28%)
Aug 22, 2011	19.17	19.22	18.99	19.06	1,074,959	+0.24(+1.28%)
Aug 19, 2011	18.82	19.30	18.76	18.82	903,046	-0.11(-0.57%)
Aug 18, 2011	18.59	19.00	18.54	18.92	1,073,470	-0.31(-1.62%)
Aug 17, 2011	19.30	19.53	19.19	19.24	775,013	+0.01(+0.03%)
Aug 16, 2011	19.33	19.33	19.09	19.23	743,572	-0.22(-1.16%)
Aug 15, 2011	18.91	19.59	18.89	19.45	755,594	+0.62(+3.31%)
Aug 12, 2011	19.14	19.20	18.77	18.83	1,223,881	-0.16(-0.86%)
Aug 11, 2011	18.22	19.41	18.21	19.00	2,118,488	+0.88(+4.88%)
Aug 10, 2011	18.27	18.48	18.00	18.11	1,764,321	-0.42(-2.29%)
Aug 09, 2011	18.12	18.56	17.58	18.54	2,656,576	+0.70(+3.92%)
Aug 08, 2011	18.12	18.45	17.77	17.84	2,469,264	-0.90(-4.83%)
Aug 05, 2011	18.58	18.90	18.14	18.74	2,963,874	+0.20(+1.10%)
Aug 04, 2011	19.36	19.42	18.48	18.54	2,183,441	-1.03(-5.27%)
Aug 03, 2011	19.32	19.67	19.12	19.57	1,401,482	+0.25(+1.30%)
Aug 02, 2011	19.30	19.60	19.05	19.32	1,471,491	-0.18(-0.94%)
Aug 01, 2011	19.75	19.77	19.28	19.50	583,838	+0.01(+0.03%)
Jul 29, 2011	19.58	19.75	19.44	19.50	1,454,071	-0.26(-1.29%)
Jul 28, 2011	19.45	20.00	19.37	19.75	1,161,326	+0.29(+1.50%)
Jul 27, 2011	19.66	19.84	19.44	19.46	932,215	-0.30(-1.50%)
Jul 26, 2011	20.25	20.25	19.35	19.76	1,674,650	-0.67(-3.28%)
Jul 25, 2011	20.45	20.48	20.34	20.43	549,368	-0.01(-0.05%)
Jul 22, 2011	20.36	20.45	20.31	20.44	804,604	+0.02(+0.08%)
Jul 21, 2011	20.28	20.54	20.25	20.42	748,522	+0.24(+1.19%)
Jul 20, 2011	20.44	20.55	20.04	20.18	778,470	-0.28(-1.35%)
Jul 19, 2011	20.32	20.68	20.30	20.46	446,624	+0.30(+1.47%)
Jul 18, 2011	20.17	20.23	19.88	20.16	552,340	-0.22(-1.10%)
Jul 15, 2011	20.75	20.77	20.27	20.38	798,235	-0.16(-0.77%)
Jul 14, 2011	20.62	20.73	20.51	20.54	1,155,661	+0.05(+0.25%)
Jul 13, 2011	20.38	20.78	20.38	20.49	1,809,467	+0.07(+0.35%)
Jul 12, 2011	19.84	20.54	19.84	20.42	1,215,676	+0.45(+2.28%)
Jul 11, 2011	20.11	20.18	19.83	19.97	1,238,248	-0.30(-1.46%)
Jul 08, 2011	20.08	20.29	20.03	20.26	593,601	+0.09(+0.43%)
Jul 07, 2011	20.64	20.64	20.05	20.18	1,022,261	-0.30(-1.47%)
Jul 06, 2011	20.56	20.60	20.32	20.48	575,667	-0.15(-0.72%)
Jul 05, 2011	20.42	20.79	20.41	20.62	826,206	+0.34(+1.69%)

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.