Stockscreener 앱 받기
39.54
0.53%
+0.21
Rogers Communications Inc. 주식 (RCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $39.66 | $39.31 | $0.355 | 741,750.0 | +0.53% |
| 2024-05-09 | $39.79 | $38.94 | $0.855 | 913,343.0 | +1.05% |
| 2024-05-08 | $39.21 | $38.11 | $1.10 | 906,466.0 | +1.43% |
| 2024-05-07 | $38.86 | $38.26 | $0.60 | 806,445.0 | -0.98% |
| 2024-05-06 | $38.81 | $38.55 | $0.26 | 935,887.0 | +0.83% |
| 2024-05-03 | $38.58 | $38.02 | $0.56 | 796,221.0 | +1.37% |
| 2024-05-02 | $37.95 | $37.26 | $0.685 | 654,495.0 | +1.26% |
| 2024-05-01 | $37.97 | $37.08 | $0.89 | 611,906.0 | -0.08% |
| 2024-04-30 | $38.07 | $37.45 | $0.62 | 638,878.0 | -1.86% |
| 2024-04-29 | $38.23 | $37.76 | $0.47 | 697,332.0 | +0.58% |
| 2024-04-26 | $38.48 | $37.87 | $0.6101 | 840,360.0 | -0.21% |
| 2024-04-25 | $38.17 | $37.24 | $0.929 | 1,059,565.0 | -0.31% |
| 2024-04-24 | $40.48 | $37.87 | $2.61 | 1,635,703.0 | -3.61% |
| 2024-04-23 | $39.84 | $39.20 | $0.64 | 1,065,838.0 | +1.28% |
| 2024-04-22 | $39.18 | $38.58 | $0.60 | 759,379.0 | +1.43% |
| 2024-04-19 | $38.84 | $38.37 | $0.47 | 665,324.0 | +0.63% |
| 2024-04-18 | $38.48 | $37.75 | $0.73 | 577,887.0 | +1.08% |
| 2024-04-17 | $38.22 | $37.54 | $0.68 | 618,980.0 | +0.50% |
| 2024-04-16 | $37.83 | $37.28 | $0.55 | 682,684.0 | -0.55% |
| 2024-04-15 | $38.64 | $37.57 | $1.07 | 1,068,358.0 | -0.39% |
| 2024-04-12 | $38.97 | $37.77 | $1.20 | 653,828.0 | -2.83% |
| 2024-04-11 | $39.45 | $38.82 | $0.63 | 441,266.0 | -0.41% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $39.79 | $37.08 | $2.71 | 7,108,263.0 | +5.52% |
| 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
| 월 | 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
| 월 | 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% |
1.35%
0.44%
자본화:
|
볼륨(24시간):