Stockscreener 앱 받기
25.25
5.54%
-1.48
시간 외 거래:
25.34
0.09
+0.36%
Rogers Communications Inc 주식 (RCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $26.59 | $24.76 | $1.83 | 3,271,812.0 | -5.54% |
| 2025-03-31 | $27.66 | $26.64 | $1.02 | 1,469,674.0 | -2.02% |
| 2025-03-28 | $27.96 | $27.27 | $0.695 | 840,237.0 | -1.73% |
| 2025-03-27 | $28.11 | $27.55 | $0.57 | 1,117,500.0 | +0.25% |
| 2025-03-26 | $27.73 | $27.36 | $0.3675 | 958,578.0 | +1.13% |
| 2025-03-25 | $27.50 | $27.22 | $0.28 | 800,593.0 | +1.15% |
| 2025-03-24 | $27.49 | $27.04 | $0.455 | 848,158.0 | -0.81% |
| 2025-03-21 | $27.88 | $27.28 | $0.60 | 1,634,515.0 | -2.22% |
| 2025-03-20 | $28.18 | $27.70 | $0.47 | 770,738.0 | -1.24% |
| 2025-03-19 | $28.80 | $28.14 | $0.66 | 1,014,907.0 | -1.33% |
| 2025-03-18 | $28.68 | $28.18 | $0.49 | 951,658.0 | +1.13% |
| 2025-03-17 | $28.43 | $27.96 | $0.4668 | 907,596.0 | +1.25% |
| 2025-03-14 | $28.17 | $27.74 | $0.43 | 551,173.0 | +0.43% |
| 2025-03-13 | $28.38 | $27.72 | $0.66 | 915,213.0 | -0.43% |
| 2025-03-12 | $28.11 | $27.49 | $0.62 | 1,326,975.0 | -0.29% |
| 2025-03-11 | $28.16 | $27.27 | $0.885 | 1,552,496.0 | +0.11% |
| 2025-03-10 | $28.46 | $27.82 | $0.64 | 1,228,758.0 | -1.44% |
| 2025-03-07 | $28.78 | $28.03 | $0.75 | 1,391,277.0 | +0.25% |
| 2025-03-06 | $28.61 | $27.97 | $0.64 | 956,035.0 | +1.03% |
| 2025-03-05 | $28.18 | $27.49 | $0.685 | 686,025.0 | +2.04% |
| 2025-03-04 | $27.70 | $27.50 | $0.19 | 532,662.0 | -0.58% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $26.59 | $24.76 | $1.83 | 3,271,812.0 | +0.00% |
| 2025-03 | $28.80 | $24.76 | $4.04 | 24,479,901.0 | -9.04% |
| 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% |
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% |
0.21%
1.07%
자본화:
|
볼륨(24시간):