Rogers Communications (NY: RCI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	1.333	1.354	1.314	1.328	429,172	-0.09(-6.48%)
May 28, 2002	1.460	1.460	1.418	1.420	193,556	-0.05(-3.48%)
May 27, 2002	1.478	1.484	1.456	1.471	134,331	+0.00(+0.00%)
May 24, 2002	1.478	1.484	1.456	1.471	134,331	-0.02(-1.10%)
May 23, 2002	1.438	1.489	1.438	1.488	354,925	+0.04(+3.07%)
May 22, 2002	1.452	1.452	1.441	1.443	87,551	-0.01(-0.80%)
May 21, 2002	1.467	1.467	1.440	1.455	106,005	-0.01(-0.87%)
May 20, 2002	1.453	1.468	1.446	1.468	51,929	+0.01(+0.64%)
May 17, 2002	1.476	1.476	1.427	1.459	232,182	-0.02(-1.26%)
May 16, 2002	1.481	1.497	1.477	1.477	161,368	-0.01(-0.63%)
May 15, 2002	1.491	1.491	1.477	1.487	137,335	-0.01(-0.93%)
May 14, 2002	1.515	1.515	1.473	1.501	379,817	-0.02(-1.60%)
May 13, 2002	1.525	1.538	1.511	1.525	84,117	-0.00(-0.15%)
May 10, 2002	1.506	1.538	1.506	1.527	202,569	+0.02(+1.16%)
May 09, 2002	1.503	1.512	1.492	1.510	146,777	+0.00(+0.15%)
May 08, 2002	1.495	1.509	1.492	1.508	142,485	+0.02(+1.17%)
May 07, 2002	1.504	1.504	1.478	1.490	98,280	-0.02(-1.31%)
May 06, 2002	1.490	1.537	1.490	1.510	172,098	+0.03(+2.13%)
May 03, 2002	1.482	1.488	1.462	1.478	342,050	+0.00(+0.08%)
May 02, 2002	1.459	1.485	1.459	1.477	232,182	+0.02(+1.04%)
May 01, 2002	1.427	1.462	1.424	1.462	2,947,556	+0.05(+3.29%)
Apr 30, 2002	1.390	1.421	1.390	1.416	323,596	+0.03(+1.93%)
Apr 29, 2002	1.395	1.409	1.357	1.389	321,879	-0.01(-0.42%)
Apr 26, 2002	1.434	1.434	1.368	1.395	68,667	-0.04(-2.84%)
Apr 25, 2002	1.464	1.464	1.432	1.435	117,593	-0.03(-1.99%)
Apr 24, 2002	1.431	1.464	1.431	1.464	125,318	+0.04(+2.61%)
Apr 23, 2002	1.504	1.504	1.423	1.427	256,645	-0.08(-5.11%)
Apr 22, 2002	1.541	1.541	1.492	1.504	277,674	-0.04(-2.71%)
Apr 19, 2002	1.555	1.555	1.533	1.546	86,692	-0.00(-0.07%)
Apr 18, 2002	1.577	1.577	1.541	1.547	263,082	-0.04(-2.64%)
Apr 17, 2002	1.619	1.619	1.566	1.589	142,056	-0.02(-1.16%)
Apr 16, 2002	1.527	1.608	1.527	1.608	197,848	+0.09(+6.07%)
Apr 15, 2002	1.483	1.516	1.476	1.516	137,764	+0.03(+1.96%)
Apr 12, 2002	1.526	1.526	1.481	1.487	329,604	-0.04(-2.45%)
Apr 11, 2002	1.573	1.573	1.509	1.524	179,394	-0.05(-3.11%)
Apr 10, 2002	1.555	1.588	1.547	1.573	182,398	+0.02(+1.35%)
Apr 09, 2002	1.602	1.602	1.551	1.552	63,946	-0.05(-2.84%)
Apr 08, 2002	1.612	1.612	1.583	1.597	84,117	-0.02(-1.15%)
Apr 05, 2002	1.619	1.625	1.603	1.616	39,054	+0.00(+0.07%)
Apr 04, 2002	1.617	1.630	1.605	1.615	82,401	-0.01(-0.86%)
Apr 03, 2002	1.622	1.635	1.596	1.629	86,692	+0.01(+0.43%)
Apr 02, 2002	1.659	1.666	1.608	1.622	213,298	-0.01(-0.36%)
Apr 01, 2002	1.590	1.635	1.579	1.628	83,688	+0.03(+1.97%)
Mar 29, 2002	1.567	1.616	1.566	1.596	112,872	+0.00(+0.00%)
Mar 28, 2002	1.567	1.616	1.566	1.596	112,872	+0.04(+2.54%)
Mar 27, 2002	1.615	1.632	1.552	1.556	369,088	-0.07(-4.30%)
Mar 26, 2002	1.628	1.637	1.593	1.626	249,778	-0.01(-0.36%)
Mar 25, 2002	1.675	1.675	1.619	1.632	221,023	-0.04(-2.57%)
Mar 22, 2002	1.701	1.720	1.674	1.675	176,389	-0.02(-1.17%)
Mar 21, 2002	1.737	1.744	1.681	1.695	191,840	-0.05(-2.94%)
Mar 20, 2002	1.771	1.771	1.745	1.746	146,347	-0.04(-2.35%)
Mar 19, 2002	1.772	1.805	1.772	1.788	107,722	+0.01(+0.59%)
Mar 18, 2002	1.757	1.782	1.757	1.778	265,657	+0.02(+1.33%)
Mar 15, 2002	1.782	1.782	1.748	1.755	190,981	-0.03(-1.57%)
Mar 14, 2002	1.794	1.805	1.782	1.782	66,092	+0.00(+0.07%)
Mar 13, 2002	1.787	1.799	1.759	1.781	116,734	+0.00(+0.07%)
Mar 12, 2002	1.829	1.829	1.765	1.780	264,370	-0.06(-3.29%)
Mar 11, 2002	1.824	1.842	1.794	1.841	494,406	+0.02(+0.89%)
Mar 08, 2002	1.817	1.841	1.792	1.824	396,555	+0.01(+0.45%)
Mar 07, 2002	1.810	1.845	1.799	1.816	222,740	+0.01(+0.32%)
Mar 06, 2002	1.794	1.821	1.794	1.810	239,907	+0.02(+1.37%)
Mar 05, 2002	1.788	1.801	1.778	1.786	9,956,802	+0.00(+0.26%)
Mar 04, 2002	1.689	1.788	1.689	1.781	231,323	+0.10(+5.81%)

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.