Rogers Communications Historical Data - RCI.B

기업명	주식 심볼	시장	주식 타입
Rogers Communications Inc	RCI.B	토론토	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.13	-0.25%	51.87	05:16:02

개장가	저가	고가	종가	전일 종가
52.01	51.75	52.58	51.87	52.00

RCI.B Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	52.91	55.49	51.05	52.84	1,840,327	-1.04	-1.97%
1개월	55.26	55.49	51.05	53.36	1,756,033	-3.39	-6.13%
3개월	63.20	63.95	51.05	57.43	1,692,557	-11.33	-17.93%
6개월	51.60	64.71	50.77	58.82	1,495,266	0.27	0.52%
1년	65.00	67.67	50.15	58.21	1,451,228	-13.13	-20.20%
3년	61.05	80.85	50.15	60.84	1,460,193	-9.18	-15.04%
5년	67.07	80.85	46.81	60.89	1,348,720	-15.20	-22.66%

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 4월(4) 2024	51.87	-0.13	-0.25%	52.01	52.58	51.75	1,579,518
26 4월(4) 2024	52.00	-0.30	-0.57%	51.99	52.16	51.05	1,962,329
25 4월(4) 2024	52.30	-1.79	-3.31%	54.43	55.49	51.97	3,108,789
24 4월(4) 2024	54.09	0.50	0.93%	53.86	54.41	53.73	1,617,892
23 4월(4) 2024	53.59	0.58	1.09%	53.11	53.69	52.93	1,476,287
20 4월(4) 2024	53.01	0.24	0.45%	52.91	53.36	52.77	1,036,337
19 4월(4) 2024	52.77	0.59	1.13%	52.27	52.95	51.96	1,268,007
18 4월(4) 2024	52.18	0.07	0.13%	52.21	52.69	51.86	1,319,939
17 4월(4) 2024	52.11	-0.13	-0.25%	52.11	52.28	51.60	1,586,746
16 4월(4) 2024	52.24	-0.18	-0.34%	52.36	53.09	51.79	1,726,205
13 4월(4) 2024	52.42	-1.15	-2.15%	53.69	53.69	52.01	1,550,230
12 4월(4) 2024	53.57	-0.25	-0.46%	53.60	54.03	53.26	866,709
11 4월(4) 2024	53.82	-0.92	-1.68%	54.24	54.24	53.56	1,572,472
10 4월(4) 2024	54.74	0.88	1.63%	53.73	54.79	53.36	2,333,036
09 4월(4) 2024	53.86	0.03	0.06%	53.51	54.13	53.43	1,029,749
06 4월(4) 2024	53.83	0.50	0.94%	53.31	54.48	53.22	1,976,266
05 4월(4) 2024	53.33	-0.22	-0.41%	53.53	53.84	53.16	1,071,653
04 4월(4) 2024	53.55	-0.46	-0.85%	53.89	54.07	53.19	1,322,764
03 4월(4) 2024	54.01	-1.27	-2.30%	54.97	54.97	52.94	4,578,317
02 4월(4) 2024	55.28	-0.22	-0.40%	55.26	55.36	54.56	1,960,893
29 3월(3) 2024	55.50	-0.40	-0.72%	55.76	56.07	55.48	1,025,953
28 3월(3) 2024	55.90	0.12	0.22%	55.89	56.25	55.58	893,534