35.21
price down icon0.23%   -0.08
after-market 시간 외 거래: 36.00 0.79 +2.24%
loading

Rogers Communications Inc 주식 (RCI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $35.48 $34.95 $0.525 722,224.0 -0.23%
2024-11-20 $35.79 $35.20 $0.59 598,649.0 -1.40%
2024-11-19 $35.80 $35.40 $0.40 506,465.0 +0.22%
2024-11-18 $36.21 $35.58 $0.63 525,624.0 -0.11%
2024-11-15 $36.18 $35.64 $0.54 539,036.0 -1.05%
2024-11-14 $36.51 $35.97 $0.54 721,080.0 +0.42%
2024-11-13 $36.00 $35.58 $0.42 1,278,936.0 +0.53%
2024-11-12 $35.83 $35.17 $0.655 593,305.0 -0.14%
2024-11-11 $36.48 $35.81 $0.665 3,667,217.0 -1.32%
2024-11-08 $36.76 $36.29 $0.47 3,786,580.0 -1.20%
2024-11-07 $37.01 $36.27 $0.735 1,282,807.0 +0.49%
2024-11-06 $37.14 $36.33 $0.815 1,099,825.0 -1.90%
2024-11-05 $37.41 $36.35 $1.06 1,098,411.0 +1.72%
2024-11-04 $36.84 $35.94 $0.90 1,235,645.0 +1.61%
2024-11-01 $36.59 $35.96 $0.625 490,828.0 -0.66%
2024-10-31 $36.72 $36.31 $0.41 761,425.0 -1.41%
2024-10-30 $36.95 $36.10 $0.855 889,679.0 +1.49%
2024-10-29 $37.24 $36.01 $1.23 1,000,478.0 -2.71%
2024-10-28 $37.59 $37.23 $0.3593 1,009,222.0 +0.46%
2024-10-25 $38.19 $37.12 $1.07 971,445.0 -2.24%
2024-10-24 $39.32 $37.67 $1.65 870,202.0 -3.16%
2024-10-23 $39.27 $38.79 $0.48 577,874.0 +0.49%

Rogers Communications Inc 주식 (RCI) 연도별 가격 이력

이 심층 분석에서는 Rogers Communications Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RCI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rogers Communications Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Rogers Communications Inc 주식 (RCI) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $37.41 $34.95 $2.46 18,868,856.0 -3.06%
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 주식 (RCI) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%

Rogers Communications Inc 주식 (RCI) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $47.81 $43.44 $4.37 7,928,747.0 +1.54%
2022-11 $46.22 $40.70 $5.52 6,672,180.0 +10.78%
2022-10 $42.74 $36.23 $6.51 9,049,538.0 +8.04%
2022-09 $43.42 $38.42 $5.00 10,429,987.0 -10.50%
2022-08 $46.75 $42.94 $3.81 8,286,065.0 -6.31%
2022-07 $48.79 $44.75 $4.04 6,657,428.0 -4.05%
2022-06 $51.55 $44.53 $7.02 6,645,207.0 -6.57%
2022-05 $54.41 $48.25 $6.16 9,530,642.0 -5.86%
2022-04 $64.55 $54.27 $10.28 6,592,824.0 -4.04%
2022-03 $57.10 $51.07 $6.03 7,819,495.0 +9.94%
2022-02 $53.38 $50.40 $2.98 6,330,545.0 +1.77%
2022-01 $51.28 $47.07 $4.21 7,786,542.0 +6.49%
telecom_services VOD
$8.84
price down icon 1.12%
telecom_services BCE
$26.68
price down icon 1.19%
telecom_services TEF
$4.43
price down icon 1.77%
telecom_services CHT
$37.88
price up icon 0.37%
telecom_services AMX
$15.18
price up icon 1.34%
$383.84
price down icon 1.36%
자본화:     |  볼륨(24시간):