Time Sensitive News for Traders

RCI - Rogers Communication, Inc.

Historical Data for Rogers Communications Inc. (RCI) 
$ 26.52      1.76 (+7.11%) Volume: 1.62 m 4:01 PM EST Nov 21, 2008
After Hours:  $ 25.5262   -0.9938 (-3.75%) Volume: 6.8 k 4:18 PM EST Nov 21, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
11/21/08 25.86 27.00 24.62 26.52 1,615,393 1.76  7.11%
11/20/08 25.86 26.75 24.63 24.76 1,440,320 -1.63 -6.18%
11/19/08 27.17 28.40 26.34 26.39 1,224,999 -0.91 -3.33%
11/18/08 27.01 27.43 26.45 27.30 1,293,975 0.48  1.79%
11/17/08 28.18 28.46 26.70 26.82 1,140,621 -1.57 -5.53%
11/14/08 28.16 29.24 27.79 28.39 1,445,639 -0.79 -2.71%
11/13/08 27.34 29.24 26.81 29.18 1,727,276 2.36  8.80%
11/12/08 27.36 28.43 26.04 26.82 1,489,947 -1.17 -4.18%
11/11/08 27.39 28.70 27.00 27.99 1,020,325 0.06  0.21%
11/10/08 28.52 28.65 27.41 27.93 1,107,323 0.48  1.75%
11/7/08 28.40 28.80 26.96 27.45 1,072,136 -0.89 -3.14%
11/6/08 30.34 30.59 27.98 28.34 1,136,188 -1.78 -5.91%
11/5/08 31.16 32.25 30.01 30.12 891,544 -1.22 -3.89%
11/4/08 30.97 31.70 30.68 31.34 770,168 1.14  3.77%
11/3/08 29.36 30.60 29.36 30.20 945,301 1.11  3.82%
10/31/08 28.78 29.78 27.84 29.09 1,385,309 0.22  0.76%
10/30/08 27.54 28.94 26.89 28.87 1,107,954 2.78  10.66%
10/29/08 25.72 26.79 24.85 26.09 1,145,425 1.04  4.15%
10/28/08 24.51 25.39 22.94 25.05 999,647 2.40  10.60%
10/27/08 24.69 24.87 22.61 22.65 938,310 -1.96 -7.96%
10/24/08 23.27 25.20 23.04 24.61 948,878 -0.95 -3.72%
10/23/08 24.88 25.89 23.58 25.56 1,064,849 0.36  1.43%
10/22/08 25.70 26.34 24.63 25.20 614,591 -1.80 -6.67%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE