Stockscreener 앱 받기
36.08
0.66%
-0.24
Rogers Communications Inc 주식 (RCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-22 | $39.33 | $38.69 | $0.6388 | 665,647.0 | -0.18% |
| 2024-10-21 | $39.23 | $38.77 | $0.46 | 648,375.0 | +0.10% |
| 2024-10-18 | $39.12 | $38.75 | $0.37 | 494,345.0 | +1.03% |
| 2024-10-17 | $38.71 | $38.10 | $0.61 | 592,261.0 | +1.15% |
| 2024-10-16 | $38.63 | $38.12 | $0.505 | 538,930.0 | -0.03% |
| 2024-10-15 | $38.44 | $37.99 | $0.45 | 532,064.0 | +0.66% |
| 2024-10-14 | $38.17 | $37.98 | $0.185 | 219,793.0 | -0.31% |
| 2024-10-11 | $38.62 | $38.10 | $0.52 | 395,523.0 | -0.73% |
| 2024-10-10 | $38.45 | $37.94 | $0.51 | 791,978.0 | +0.39% |
| 2024-10-09 | $38.76 | $38.23 | $0.53 | 424,155.0 | -0.68% |
| 2024-10-08 | $38.59 | $38.24 | $0.345 | 397,121.0 | -0.08% |
| 2024-10-07 | $38.96 | $38.35 | $0.61 | 676,588.0 | -1.23% |
| 2024-10-04 | $39.26 | $38.75 | $0.51 | 544,089.0 | +0.44% |
| 2024-10-03 | $38.98 | $38.54 | $0.44 | 1,065,921.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $36.59 | $35.96 | $0.625 | 490,828.0 | +0.00% |
| 2024-10 | $40.19 | $35.96 | $4.23 | 15,968,647.0 | -10.27% |
| 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
| 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% |
0.86%
0.50%
자본화:
|
볼륨(24시간):