loading

Rogers Communications Inc 주식 (RCI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-28 $35.94 $35.62 $0.32 104,302.0 -0.25%
2025-08-27 $35.90 $35.00 $0.90 998,959.0 +1.50%
2025-08-26 $35.56 $35.16 $0.395 868,587.0 -0.73%
2025-08-25 $35.71 $35.33 $0.38 539,624.0 -0.36%
2025-08-22 $35.98 $35.60 $0.38 714,822.0 +0.11%
2025-08-21 $35.64 $35.22 $0.425 611,791.0 +0.74%
2025-08-20 $35.59 $35.21 $0.38 868,790.0 +0.31%
2025-08-19 $35.32 $35.05 $0.275 808,609.0 +0.17%
2025-08-18 $35.73 $35.16 $0.57 706,427.0 -0.42%
2025-08-15 $35.43 $34.97 $0.46 1,007,886.0 +0.74%
2025-08-14 $35.18 $34.70 $0.48 985,264.0 +0.69%
2025-08-13 $34.90 $34.06 $0.835 1,179,016.0 +1.99%
2025-08-12 $34.65 $34.01 $0.6356 821,111.0 +0.74%
2025-08-11 $34.40 $33.80 $0.605 614,236.0 -0.24%
2025-08-08 $34.15 $33.70 $0.445 915,881.0 +0.83%
2025-08-07 $33.74 $32.99 $0.755 1,237,955.0 +2.00%
2025-08-06 $33.89 $32.96 $0.93 1,684,277.0 -1.90%
2025-08-05 $34.11 $33.66 $0.445 1,280,364.0 -1.09%
2025-08-04 $34.14 $33.69 $0.45 920,763.0 +1.04%
2025-08-01 $33.79 $33.27 $0.52 1,211,417.0 +0.87%
2025-07-31 $33.47 $33.05 $0.41 1,247,907.0 +0.15%
2025-07-30 $33.82 $33.22 $0.60 1,148,487.0 -0.98%
2025-07-29 $33.95 $33.44 $0.51 1,166,690.0 -0.71%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $35.98 $32.96 $3.02 18,080,081.0 +6.86%
2025-07 $35.18 $29.68 $5.50 37,719,786.0 +12.61%
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 주식 (RCI) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 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%
telecom_services TU
$16.41
price down icon 0.64%
telecom_services VOD
$11.77
price down icon 2.33%
telecom_services TEF
$5.34
price down icon 0.93%
telecom_services CHT
$43.69
price down icon 0.68%
$264.69
price down icon 1.63%
telecom_services AMX
$20.14
price up icon 1.16%
자본화:     |  볼륨(24시간):