Stockscreener 앱 받기
30.75
1.18%
0.36
Rogers Communications Inc 주식 (RCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $30.94 | $30.24 | $0.70 | 1,667,836.0 | +1.18% |
| 2024-12-19 | $31.03 | $30.36 | $0.665 | 1,497,149.0 | -1.20% |
| 2024-12-18 | $31.67 | $30.73 | $0.94 | 2,491,189.0 | -2.87% |
| 2024-12-17 | $31.91 | $31.40 | $0.51 | 766,295.0 | -0.69% |
| 2024-12-16 | $33.09 | $31.89 | $1.20 | 1,297,923.0 | -4.49% |
| 2024-12-13 | $33.59 | $33.10 | $0.49 | 1,782,942.0 | -0.95% |
| 2024-12-12 | $34.13 | $33.52 | $0.615 | 1,734,739.0 | -1.43% |
| 2024-12-11 | $34.39 | $33.80 | $0.59 | 1,366,474.0 | -0.96% |
| 2024-12-10 | $34.77 | $34.27 | $0.495 | 1,677,101.0 | -0.14% |
| 2024-12-09 | $35.53 | $34.54 | $0.99 | 3,304,568.0 | -1.62% |
| 2024-12-06 | $36.15 | $34.84 | $1.31 | 786,477.0 | -2.66% |
| 2024-12-05 | $36.28 | $35.99 | $0.29 | 412,282.0 | +0.22% |
| 2024-12-04 | $36.10 | $35.53 | $0.57 | 592,023.0 | +0.53% |
| 2024-12-03 | $36.10 | $35.56 | $0.54 | 500,851.0 | -0.03% |
| 2024-12-02 | $36.02 | $35.30 | $0.72 | 3,501,356.0 | +0.31% |
| 2024-11-29 | $35.76 | $35.42 | $0.335 | 299,936.0 | +0.65% |
| 2024-11-27 | $35.84 | $35.31 | $0.53 | 817,975.0 | +0.34% |
| 2024-11-26 | $35.74 | $34.99 | $0.75 | 598,722.0 | -1.37% |
| 2024-11-25 | $36.10 | $35.47 | $0.63 | 813,098.0 | +1.41% |
| 2024-11-22 | $35.48 | $35.17 | $0.31 | 1,032,535.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $36.28 | $30.24 | $6.04 | 25,047,041.0 | -13.96% |
| 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% |
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% |
0.22%
0.95%
자본화:
|
볼륨(24시간):