Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	39.94	39.97	38.97	39.56	1,080,722	+0.04(+0.10%)
Jun 27, 2008	39.49	39.71	38.80	39.52	1,087,290	+0.38(+0.97%)
Jun 26, 2008	39.72	39.77	38.50	39.14	1,667,373	-0.90(-2.25%)
Jun 25, 2008	39.70	40.16	39.13	40.04	2,124,971	+0.69(+1.75%)
Jun 24, 2008	40.75	40.77	39.24	39.35	1,926,142	-1.31(-3.22%)
Jun 23, 2008	41.48	41.66	40.58	40.66	1,258,292	-0.82(-1.98%)
Jun 20, 2008	42.10	42.78	41.41	41.48	3,977,036	-0.95(-2.24%)
Jun 19, 2008	41.52	42.81	41.20	42.43	1,130,720	+0.64(+1.53%)
Jun 18, 2008	42.52	42.89	41.24	41.79	2,456,440	-0.67(-1.58%)
Jun 17, 2008	41.11	42.77	40.79	42.46	1,619,922	+1.35(+3.28%)
Jun 16, 2008	41.39	41.47	40.70	41.11	1,198,869	+0.02(+0.05%)
Jun 13, 2008	40.40	41.25	39.69	41.09	1,442,272	+0.77(+1.91%)
Jun 12, 2008	40.73	40.93	40.22	40.32	1,375,038	-0.19(-0.47%)
Jun 11, 2008	41.47	41.47	40.24	40.51	1,917,751	-0.88(-2.13%)
Jun 10, 2008	41.09	41.92	40.80	41.39	3,397,899	+0.54(+1.32%)
Jun 09, 2008	41.26	41.47	40.52	40.85	1,726,705	-0.35(-0.85%)
Jun 06, 2008	40.51	41.60	40.51	41.20	1,820,795	+0.20(+0.49%)
Jun 05, 2008	41.65	41.65	40.28	41.00	3,534,911	-0.64(-1.54%)
Jun 04, 2008	42.36	42.50	41.27	41.64	2,392,858	-0.87(-2.05%)
Jun 03, 2008	43.17	43.45	42.45	42.51	941,909	-0.87(-2.01%)

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.

Rogers Communications (TSX: RCI-B )

Historical Prices

Free News Feed