Stockscreener 앱 받기
25.40
0.43%
-0.11
시간 외 거래:
25.40
Rogers Communications Inc 주식 (RCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $25.64 | $25.19 | $0.45 | 784,055.0 | -0.43% |
| 2025-05-02 | $25.70 | $25.32 | $0.37 | 697,270.0 | +0.39% |
| 2025-05-01 | $26.07 | $25.31 | $0.7555 | 969,048.0 | -2.61% |
| 2025-04-30 | $26.18 | $25.47 | $0.71 | 958,753.0 | +1.56% |
| 2025-04-29 | $25.73 | $25.37 | $0.36 | 930,971.0 | +0.78% |
| 2025-04-28 | $25.55 | $25.15 | $0.405 | 819,641.0 | +1.31% |
| 2025-04-25 | $25.21 | $24.66 | $0.545 | 1,312,898.0 | -0.32% |
| 2025-04-24 | $25.45 | $25.13 | $0.325 | 1,004,182.0 | +0.64% |
| 2025-04-23 | $26.16 | $25.02 | $1.14 | 1,503,637.0 | -1.30% |
| 2025-04-22 | $25.94 | $25.23 | $0.71 | 1,124,719.0 | -0.51% |
| 2025-04-21 | $25.98 | $25.48 | $0.505 | 1,024,853.0 | -1.43% |
| 2025-04-17 | $25.96 | $25.11 | $0.855 | 1,035,869.0 | +3.27% |
| 2025-04-16 | $25.43 | $24.98 | $0.455 | 1,063,107.0 | +0.60% |
| 2025-04-15 | $25.25 | $24.63 | $0.62 | 1,127,636.0 | -1.07% |
| 2025-04-14 | $25.39 | $24.52 | $0.87 | 1,124,964.0 | +2.94% |
| 2025-04-11 | $24.73 | $23.66 | $1.07 | 1,662,737.0 | +4.04% |
| 2025-04-10 | $24.26 | $23.18 | $1.08 | 2,034,132.0 | -3.05% |
| 2025-04-09 | $24.44 | $23.32 | $1.12 | 2,343,111.0 | +1.51% |
| 2025-04-08 | $24.84 | $23.73 | $1.11 | 1,485,248.0 | -3.24% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $26.07 | $25.19 | $0.88 | 3,234,428.0 | -2.64% |
| 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% |
0.27%
0.10%
자본화:
|
볼륨(24시간):