Stockscreener 앱 받기
36.60
0.14%
-0.05
Rogers Communications Inc 주식 (RCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $37.25 | $36.55 | $0.7008 | 701,478.0 | -0.14% |
| 2026-05-21 | $36.69 | $35.76 | $0.93 | 669,943.0 | +1.44% |
| 2026-05-20 | $36.31 | $35.54 | $0.77 | 591,592.0 | +1.29% |
| 2026-05-19 | $35.94 | $35.18 | $0.76 | 774,535.0 | +0.39% |
| 2026-05-18 | $35.64 | $35.22 | $0.42 | 497,949.0 | +0.54% |
| 2026-05-15 | $35.85 | $35.29 | $0.56 | 1,153,106.0 | -1.04% |
| 2026-05-14 | $36.39 | $35.66 | $0.725 | 820,783.0 | -1.08% |
| 2026-05-13 | $36.41 | $35.91 | $0.4999 | 583,007.0 | -0.55% |
| 2026-05-12 | $36.71 | $36.23 | $0.48 | 766,609.0 | -0.63% |
| 2026-05-11 | $37.24 | $36.47 | $0.77 | 661,034.0 | -1.00% |
| 2026-05-08 | $37.00 | $36.40 | $0.60 | 649,741.0 | +0.90% |
| 2026-05-07 | $36.84 | $36.44 | $0.395 | 638,423.0 | +0.36% |
| 2026-05-06 | $37.08 | $36.01 | $1.07 | 1,095,978.0 | -0.38% |
| 2026-05-05 | $36.63 | $35.81 | $0.82 | 608,448.0 | +1.89% |
| 2026-05-04 | $36.37 | $35.84 | $0.53 | 738,097.0 | -1.48% |
| 2026-05-01 | $36.88 | $36.36 | $0.515 | 621,385.0 | +0.03% |
| 2026-04-30 | $36.51 | $36.22 | $0.29 | 715,230.0 | +0.47% |
| 2026-04-29 | $36.51 | $35.89 | $0.62 | 860,332.0 | +0.55% |
| 2026-04-28 | $36.64 | $36.01 | $0.63 | 1,522,456.0 | -1.29% |
| 2026-04-27 | $36.94 | $36.06 | $0.88 | 1,908,817.0 | +1.30% |
| 2026-04-24 | $37.23 | $35.90 | $1.33 | 1,409,188.0 | -3.45% |
| 2026-04-23 | $38.48 | $36.78 | $1.70 | 1,698,394.0 | -0.35% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $37.25 | $35.18 | $2.07 | 12,273,586.0 | +0.47% |
| 2026-04 | $38.60 | $31.97 | $6.63 | 33,296,437.0 | -5.25% |
| 2026-03 | $41.14 | $37.65 | $3.49 | 24,410,672.0 | -3.71% |
| 2026-02 | $40.19 | $35.99 | $4.20 | 19,324,497.0 | +5.61% |
| 2026-01 | $38.66 | $35.35 | $3.31 | 22,502,653.0 | +0.21% |
Rogers Communications Inc 주식 (RCI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $39.20 | $35.66 | $3.54 | 20,604,247.0 | -3.27% |
| 2025-11 | $39.25 | $36.60 | $2.65 | 16,646,675.0 | -0.05% |
| 2025-10 | $40.26 | $34.33 | $5.93 | 30,107,808.0 | +13.55% |
| 2025-09 | $36.16 | $33.89 | $2.27 | 18,907,214.0 | -3.80% |
| 2025-08 | $35.98 | $32.96 | $3.02 | 19,161,893.0 | +7.28% |
| 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
| 월 | 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% |
5.04%
0.86%
자본화:
|
볼륨(24시간):