Holen Sie sich die Stockscreener-App
33.73
0.94%
0.305
Rogers Communications Inc-Aktien (RCI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-16 | $34.17 | $33.45 | $0.725 | 900,003.0 | +0.93% |
| 2025-07-15 | $33.61 | $33.02 | $0.59 | 1,359,718.0 | +0.54% |
| 2025-07-14 | $33.53 | $32.96 | $0.57 | 1,338,030.0 | -0.63% |
| 2025-07-11 | $33.55 | $32.80 | $0.75 | 2,117,209.0 | +1.79% |
| 2025-07-10 | $32.91 | $32.01 | $0.905 | 1,489,454.0 | +2.24% |
| 2025-07-09 | $32.35 | $31.84 | $0.515 | 1,445,284.0 | -0.31% |
| 2025-07-08 | $32.66 | $31.74 | $0.92 | 2,100,467.0 | +1.26% |
| 2025-07-07 | $32.41 | $31.85 | $0.56 | 2,776,717.0 | -0.69% |
| 2025-07-03 | $32.37 | $31.27 | $1.10 | 3,039,584.0 | +0.66% |
| 2025-07-02 | $31.90 | $30.06 | $1.84 | 3,222,204.0 | +5.08% |
| 2025-07-01 | $30.61 | $29.68 | $0.935 | 1,534,782.0 | +2.23% |
| 2025-06-30 | $29.69 | $29.11 | $0.58 | 1,439,681.0 | +1.99% |
| 2025-06-27 | $29.52 | $28.95 | $0.57 | 1,528,457.0 | -0.85% |
| 2025-06-26 | $29.52 | $29.16 | $0.355 | 1,538,142.0 | +0.79% |
| 2025-06-25 | $29.51 | $28.66 | $0.85 | 3,454,249.0 | -0.14% |
| 2025-06-24 | $29.33 | $28.23 | $1.10 | 2,177,982.0 | +3.48% |
| 2025-06-23 | $28.20 | $27.62 | $0.585 | 1,217,772.0 | +1.48% |
| 2025-06-20 | $27.98 | $27.56 | $0.42 | 1,680,213.0 | +0.62% |
| 2025-06-18 | $27.73 | $27.31 | $0.42 | 1,092,001.0 | +0.62% |
| 2025-06-17 | $27.89 | $27.20 | $0.6888 | 1,298,152.0 | -1.83% |
Rogers Communications Inc-Aktien (RCI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Rogers Communications Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RCI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Rogers Communications Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Rogers Communications Inc-Aktien (RCI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $34.17 | $29.68 | $4.49 | 21,323,452.0 | +13.76% |
| 2025-06 | $29.69 | $26.30 | $3.39 | 27,700,872.0 | +10.51% |
| 2025-05 | $27.02 | $24.80 | $2.22 | 19,583,441.0 | +2.87% |
| 2025-04 | $26.87 | $23.18 | $3.69 | 31,111,269.0 | -2.39% |
| 2025-03 | $28.80 | $26.64 | $2.16 | 21,208,089.0 | -3.71% |
| 2025-02 | $28.74 | $26.57 | $2.17 | 20,612,891.0 | +1.02% |
| 2025-01 | $31.27 | $27.45 | $3.82 | 19,825,486.0 | -10.58% |
Rogers Communications Inc-Aktien (RCI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $36.28 | $29.91 | $6.37 | 26,892,271.0 | -14.77% |
| 2024-11 | $37.41 | $34.95 | $2.46 | 21,708,898.0 | -1.60% |
| 2024-10 | $40.19 | $36.01 | $4.18 | 15,477,819.0 | -9.67% |
| 2024-09 | $41.84 | $39.39 | $2.45 | 14,657,329.0 | -0.84% |
| 2024-08 | $41.31 | $37.32 | $3.99 | 13,121,514.0 | +4.92% |
| 2024-07 | $39.02 | $35.55 | $3.47 | 14,502,004.0 | +4.52% |
| 2024-06 | $40.73 | $36.54 | $4.19 | 12,899,538.0 | -8.47% |
| 2024-05 | $40.47 | $37.08 | $3.39 | 17,882,761.0 | +7.82% |
| 2024-04 | $40.94 | $37.24 | $3.70 | 18,688,532.0 | -8.61% |
| 2024-03 | $44.83 | $40.88 | $3.95 | 12,488,672.0 | -7.41% |
| 2024-02 | $48.09 | $43.89 | $4.20 | 7,742,097.0 | -5.20% |
| 2024-01 | $48.19 | $45.85 | $2.34 | 7,665,170.0 | -0.21% |
Rogers Communications Inc-Aktien (RCI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $47.04 | $43.30 | $3.74 | 7,675,001.0 | +8.61% |
| 2023-11 | $43.43 | $37.02 | $6.41 | 6,766,765.0 | +16.30% |
| 2023-10 | $39.95 | $36.55 | $3.40 | 7,961,875.0 | -3.46% |
| 2023-09 | $42.28 | $37.95 | $4.33 | 6,201,865.0 | -5.63% |
| 2023-08 | $43.87 | $39.09 | $4.78 | 7,231,757.0 | -7.08% |
| 2023-07 | $46.87 | $43.23 | $3.64 | 6,150,324.0 | -4.08% |
| 2023-06 | $46.04 | $42.53 | $3.51 | 6,791,629.0 | +2.93% |
| 2023-05 | $50.00 | $43.68 | $6.32 | 5,820,252.0 | -10.22% |
| 2023-04 | $49.56 | $44.59 | $4.97 | 7,124,192.0 | +6.54% |
| 2023-03 | $48.70 | $43.49 | $5.21 | 6,358,142.0 | -2.97% |
| 2023-02 | $49.65 | $47.34 | $2.31 | 4,538,950.0 | -1.79% |
| 2023-01 | $50.16 | $46.32 | $3.84 | 6,989,915.0 | +3.86% |
0.73%
0.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):