Stockscreener 앱 받기
33.03
1.90%
-0.64
Rogers Communications Inc 주식 (RCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-07-28 | $34.14 | $33.83 | $0.3142 | 912,417.0 | -1.17% |
| 2025-07-25 | $34.45 | $34.10 | $0.345 | 1,581,400.0 | -0.41% |
| 2025-07-24 | $35.18 | $34.37 | $0.81 | 1,328,771.0 | -0.35% |
| 2025-07-23 | $34.62 | $33.99 | $0.625 | 1,359,036.0 | +1.29% |
| 2025-07-22 | $34.24 | $33.33 | $0.91 | 1,978,873.0 | +2.46% |
| 2025-07-21 | $33.50 | $32.95 | $0.55 | 1,731,085.0 | +1.18% |
| 2025-07-18 | $33.26 | $32.70 | $0.565 | 1,562,001.0 | -0.54% |
| 2025-07-17 | $33.66 | $33.03 | $0.625 | 1,534,974.0 | -1.63% |
| 2025-07-16 | $34.17 | $33.45 | $0.725 | 1,744,696.0 | +0.69% |
| 2025-07-15 | $33.61 | $33.02 | $0.59 | 1,359,718.0 | +0.54% |
| 2025-07-14 | $33.53 | $32.96 | $0.57 | 1,338,030.0 | -0.63% |
| 2025-07-11 | $33.55 | $32.80 | $0.75 | 2,117,209.0 | +1.79% |
| 2025-07-10 | $32.91 | $32.01 | $0.905 | 1,489,454.0 | +2.24% |
| 2025-07-09 | $32.35 | $31.84 | $0.515 | 1,445,284.0 | -0.31% |
| 2025-07-08 | $32.66 | $31.74 | $0.92 | 2,100,467.0 | +1.26% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $34.14 | $32.96 | $1.18 | 6,781,098.0 | -1.11% |
| 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% |
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% |
0.63%
0.42%
자본화:
|
볼륨(24시간):