RCI: Historical Prices for ROGERS COMMUN CL B

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	30.32	30.80	30.28	30.40	334,000	30.40
20-Nov-09	30.58	30.71	29.49	29.90	606,400	29.90
19-Nov-09	31.05	31.05	30.46	30.91	388,300	30.91
18-Nov-09	31.44	31.57	31.04	31.23	173,900	31.23
18-Nov-09	$ 0.274 Dividend
17-Nov-09	31.68	32.38	31.37	31.61	420,700	31.34
16-Nov-09	31.29	31.88	31.11	31.84	287,800	31.56
13-Nov-09	30.63	31.18	30.55	31.04	301,500	30.77
12-Nov-09	30.55	30.94	30.44	30.55	169,200	30.29
11-Nov-09	30.89	31.20	30.54	30.75	262,000	30.48
10-Nov-09	30.62	30.81	30.42	30.58	439,800	30.31
9-Nov-09	30.16	30.82	30.16	30.74	302,200	30.47
6-Nov-09	29.98	30.05	29.70	29.93	362,000	29.67
5-Nov-09	30.18	30.28	30.00	30.16	427,500	29.90
4-Nov-09	30.16	30.47	30.00	30.17	384,000	29.91
3-Nov-09	29.57	30.11	29.55	30.09	438,300	29.83
2-Nov-09	29.26	29.88	29.07	29.83	675,200	29.57
30-Oct-09	29.86	30.87	29.14	29.28	1,161,500	29.03
29-Oct-09	28.45	29.26	28.24	28.99	723,600	28.74
28-Oct-09	28.85	28.88	27.68	28.08	748,000	27.84
27-Oct-09	28.15	28.79	27.87	28.52	558,900	28.27
26-Oct-09	27.35	27.81	26.78	27.17	360,700	26.93
23-Oct-09	28.13	28.13	27.34	27.48	196,200	27.24
22-Oct-09	27.57	27.90	27.40	27.89	242,500	27.65
21-Oct-09	26.89	27.99	26.89	27.43	576,700	27.19
20-Oct-09	26.70	27.00	26.57	26.89	1,164,400	26.66
19-Oct-09	27.03	27.03	26.70	26.80	701,900	26.57
16-Oct-09	26.76	26.92	26.38	26.75	242,900	26.52
15-Oct-09	26.51	27.03	26.51	26.80	272,400	26.57
14-Oct-09	27.56	27.65	26.72	26.87	599,700	26.64
13-Oct-09	27.33	27.43	26.78	27.19	299,300	26.95
12-Oct-09	27.32	27.58	26.90	27.16	114,400	26.92
9-Oct-09	27.25	27.33	27.04	27.33	220,000	27.09
8-Oct-09	26.74	27.30	26.74	27.11	487,600	26.88
7-Oct-09	26.39	26.58	26.12	26.54	316,400	26.31
6-Oct-09	27.10	27.10	26.40	26.53	480,600	26.30
5-Oct-09	27.00	27.18	26.76	27.07	172,000	26.84
2-Oct-09	26.63	27.02	26.38	26.86	293,400	26.63
1-Oct-09	28.33	28.40	26.78	26.84	587,400	26.61
30-Sep-09	28.07	28.35	27.80	28.20	292,100	27.96
29-Sep-09	27.50	28.07	27.39	27.91	259,400	27.67
28-Sep-09	27.17	27.78	27.03	27.51	342,500	27.27
25-Sep-09	27.15	27.61	27.00	27.13	485,300	26.89
24-Sep-09	27.79	27.84	27.13	27.17	267,500	26.93
23-Sep-09	27.97	28.21	27.62	27.65	238,500	27.41
22-Sep-09	27.95	28.31	27.77	27.97	206,800	27.73
21-Sep-09	28.34	28.34	27.54	27.66	321,200	27.42
18-Sep-09	28.70	28.84	28.55	28.76	180,600	28.51
17-Sep-09	28.86	29.29	28.51	28.57	270,200	28.32
16-Sep-09	28.38	28.82	28.23	28.75	1,186,400	28.50
15-Sep-09	28.39	28.60	27.80	28.32	252,000	28.07
14-Sep-09	28.24	28.85	28.17	28.30	196,300	28.05
11-Sep-09	28.83	28.83	28.18	28.51	251,900	28.26
10-Sep-09	27.89	28.30	27.72	28.29	280,000	28.04
9-Sep-09	28.05	28.29	27.77	28.10	373,400	27.86
8-Sep-09	28.73	28.92	27.78	28.01	294,800	27.77
4-Sep-09	27.26	28.41	27.26	28.34	240,900	28.09
4-Sep-09	$ 0.263 Dividend
3-Sep-09	27.47	27.74	27.32	27.47	498,000	26.97
2-Sep-09	26.81	27.86	26.81	27.41	758,800	26.91
1-Sep-09	27.00	27.43	26.68	26.86	538,400	26.37
31-Aug-09	27.27	27.62	26.84	27.53	308,100	27.03
28-Aug-09	27.36	27.77	27.33	27.60	239,000	27.10
27-Aug-09	27.14	27.15	26.67	27.11	174,500	26.62
26-Aug-09	27.12	27.23	26.91	27.14	174,200	26.65
25-Aug-09	27.68	27.72	27.29	27.30	105,100	26.80
24-Aug-09	27.50	27.85	27.34	27.40	143,200	26.90
21-Aug-09	27.25	27.73	27.25	27.46	146,300	26.96
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions