Rogers Communications Inc. RCI
NYSE
$30,80+0,90 (+3,01 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $29,90 | +0,40 % | $29,81 | $30,19 | $29,81 | 654,00K |
| 2026-10-09 | $29,78 | -4,06 % | $30,51 | $30,52 | $29,26 | 3,84M |
| 2026-10-08 | $31,04 | +1,17 % | $30,57 | $31,06 | $30,46 | 1,53M |
| 2026-10-07 | $30,68 | +0,43 % | $30,66 | $30,89 | $30,33 | 1,56M |
| 2026-10-06 | $30,55 | +0,56 % | $30,40 | $30,59 | $30,02 | 1,69M |
| 2026-10-05 | $30,38 | -1,46 % | $31,68 | $31,97 | $30,16 | 1,86M |
| 2026-10-02 | $30,83 | +0,36 % | $30,78 | $31,59 | $30,59 | 1,97M |
| 2026-10-01 | $30,72 | -0,26 % | $30,97 | $31,00 | $30,15 | 1,49M |
| 2026-09-30 | $30,80 | -0,23 % | $30,96 | $31,20 | $30,71 | 1,44M |
| 2026-09-29 | $30,87 | -1,78 % | $31,14 | $31,35 | $30,87 | 1,18M |
| 2026-09-28 | $31,43 | -1,50 % | $31,76 | $31,88 | $31,22 | 1,80M |
| 2026-09-25 | $31,91 | -1,08 % | $32,20 | $32,38 | $31,77 | 1,48M |
| 2026-09-24 | $32,26 | -3,06 % | $33,37 | $33,44 | $32,24 | 1,38M |
| 2026-09-23 | $33,28 | +0,03 % | $33,06 | $33,46 | $32,60 | 1,68M |
| 2026-09-22 | $33,27 | -3,31 % | $34,48 | $34,52 | $33,20 | 1,64M |
| 2026-09-21 | $34,41 | -1,91 % | $35,06 | $35,18 | $34,33 | 1,03M |
| 2026-09-18 | $35,08 | -0,11 % | $35,00 | $35,20 | $34,36 | 2,14M |
| 2026-09-17 | $35,12 | -2,17 % | $36,30 | $36,35 | $35,07 | 1,02M |
| 2026-09-16 | $35,90 | +0,17 % | $35,76 | $36,17 | $35,68 | 1,00M |
| 2026-09-15 | $35,84 | -2,21 % | $36,54 | $36,57 | $35,77 | 1,47M |
| 2026-09-14 | $36,65 | +1,22 % | $36,77 | $37,77 | $36,52 | 1,00M |
| 2026-09-11 | $36,21 | +0,33 % | $36,47 | $36,53 | $35,94 | 832,80K |
| 2026-09-10 | $36,09 | -0,96 % | $36,53 | $36,95 | $35,63 | 761,00K |
| 2026-09-09 | $36,44 | -1,17 % | $36,86 | $37,01 | $36,43 | 916,20K |
| 2026-09-08 | $36,87 | -1,73 % | $37,16 | $37,44 | $36,45 | 1,04M |
| 2026-09-04 | $37,52 | -1,26 % | $37,91 | $37,94 | $37,37 | 964,20K |
| 2026-09-03 | $38,00 | +3,68 % | $36,97 | $38,09 | $36,91 | 1,13M |
| 2026-09-02 | $36,65 | +0,66 % | $36,39 | $37,39 | $36,34 | 945,40K |
| 2026-09-01 | $36,41 | -1,30 % | $36,90 | $37,35 | $36,35 | 1,12M |
| 2026-08-31 | $36,89 | +0,82 % | $36,50 | $37,27 | $36,50 | 1,02M |
| 2026-08-28 | $36,59 | +0,41 % | $36,68 | $36,94 | $36,43 | 833,10K |
| 2026-08-27 | $36,44 | -1,33 % | $36,64 | $36,94 | $36,26 | 931,50K |
| 2026-08-26 | $36,93 | +0,93 % | $36,50 | $37,18 | $36,48 | 1,37M |
| 2026-08-25 | $36,59 | +0,55 % | $36,25 | $36,63 | $36,12 | 982,90K |
| 2026-08-24 | $36,39 | +0,33 % | $36,16 | $36,44 | $35,77 | 721,60K |
| 2026-08-21 | $36,27 | -0,22 % | $36,43 | $36,64 | $36,25 | 765,20K |
| 2026-08-20 | $36,35 | -0,49 % | $36,55 | $36,67 | $35,76 | 764,30K |
| 2026-08-19 | $36,53 | +1,73 % | $36,10 | $36,70 | $35,96 | 689,80K |
| 2026-08-18 | $35,91 | -0,50 % | $36,40 | $36,44 | $35,82 | 687,00K |
| 2026-08-17 | $36,09 | -0,96 % | $36,31 | $36,70 | $36,09 | 1,47M |
| 2026-08-14 | $36,44 | +0,11 % | $36,45 | $36,68 | $36,31 | 1,19M |
| 2026-08-13 | $36,40 | +1,56 % | $35,94 | $36,41 | $35,87 | 915,20K |
| 2026-08-12 | $35,84 | +1,50 % | $35,19 | $35,86 | $35,00 | 968,20K |
| 2026-08-11 | $35,31 | +1,99 % | $34,55 | $35,48 | $34,55 | 800,10K |
| 2026-08-10 | $34,62 | +0,44 % | $34,13 | $34,70 | $34,00 | 1,26M |
| 2026-08-07 | $34,47 | -0,20 % | $34,58 | $34,98 | $34,36 | 772,40K |
| 2026-08-06 | $34,54 | +1,80 % | $34,17 | $34,65 | $33,91 | 1,10M |
| 2026-08-05 | $33,93 | +0,24 % | $33,85 | $34,03 | $33,32 | 1,48M |
| 2026-08-04 | $33,85 | -0,59 % | $33,71 | $34,10 | $33,61 | 1,59M |
| 2026-08-03 | $34,05 | +0,59 % | $34,23 | $34,24 | $33,73 | 724,50K |
| 2026-07-31 | $33,85 | -0,67 % | $33,75 | $34,17 | $33,66 | 1,62M |
| 2026-07-30 | $34,08 | -2,13 % | $34,72 | $34,72 | $33,84 | 2,02M |
| 2026-07-29 | $34,82 | +0,20 % | $34,75 | $35,48 | $34,72 | 1,69M |
| 2026-07-28 | $34,75 | +5,91 % | $33,09 | $34,86 | $33,04 | 2,35M |
| 2026-07-27 | $32,81 | +0,24 % | $32,82 | $33,17 | $32,64 | 1,81M |
| 2026-07-24 | $32,73 | +0,18 % | $32,71 | $32,95 | $32,26 | 1,21M |
| 2026-07-23 | $32,67 | -0,85 % | $32,55 | $33,47 | $32,55 | 1,40M |
| 2026-07-22 | $32,95 | -4,13 % | $33,44 | $34,54 | $32,85 | 2,42M |
| 2026-07-21 | $34,37 | -1,38 % | $34,41 | $34,59 | $33,89 | 2,28M |
| 2026-07-20 | $34,85 | +0,55 % | $34,67 | $35,14 | $34,65 | 1,32M |
| 2026-07-17 | $34,66 | -0,40 % | $35,16 | $35,16 | $34,56 | 1,52M |
| 2026-07-16 | $34,80 | +2,78 % | $34,07 | $35,03 | $33,79 | 1,19M |
| 2026-07-15 | $33,86 | +2,86 % | $32,95 | $34,08 | $32,90 | 1,60M |
| 2026-07-14 | $32,92 | -1,38 % | $33,31 | $33,57 | $32,89 | 1,00M |
| 2026-07-13 | $33,38 | +1,37 % | $33,14 | $33,79 | $32,83 | 1,32M |
| 2026-07-10 | $32,93 | +0,24 % | $32,95 | $33,53 | $32,85 | 1,46M |
| 2026-07-09 | $32,85 | +0,24 % | $32,90 | $33,07 | $32,50 | 1,15M |
| 2026-07-08 | $32,77 | +0,89 % | $32,48 | $33,21 | $32,48 | 1,54M |
| 2026-07-07 | $32,48 | +3,28 % | $31,73 | $32,69 | $31,54 | 1,51M |
| 2026-07-06 | $31,45 | -0,54 % | $31,78 | $32,59 | $31,44 | 1,91M |
| 2026-07-02 | $31,62 | -1,56 % | $32,60 | $33,10 | $31,38 | 1,80M |
| 2026-07-01 | $32,12 | -1,17 % | $32,18 | $32,49 | $32,11 | 551,70K |
| 2026-06-30 | $32,50 | -4,55 % | $33,92 | $34,24 | $32,47 | 1,45M |
| 2026-06-29 | $34,05 | -2,27 % | $35,08 | $35,11 | $33,83 | 1,22M |
| 2026-06-26 | $34,84 | +0,11 % | $35,00 | $35,06 | $34,68 | 1,50M |
| 2026-06-25 | $34,80 | -1,92 % | $35,50 | $35,65 | $34,56 | 1,01M |
| 2026-06-24 | $35,48 | -2,98 % | $36,67 | $36,67 | $35,38 | 889,30K |
| 2026-06-23 | $36,57 | +0,88 % | $36,42 | $36,72 | $36,03 | 965,20K |
| 2026-06-22 | $36,25 | -3,51 % | $37,32 | $37,32 | $36,22 | 963,70K |
| 2026-06-18 | $37,57 | +1,10 % | $37,16 | $37,64 | $37,11 | 1,38M |
| 2026-06-17 | $37,16 | -2,49 % | $38,12 | $38,20 | $37,11 | 967,40K |
| 2026-06-16 | $38,11 | -1,93 % | $38,90 | $38,97 | $37,73 | 1,32M |
| 2026-06-15 | $38,86 | +0,78 % | $38,58 | $39,14 | $38,25 | 905,90K |
| 2026-06-12 | $38,56 | -0,54 % | $39,02 | $39,23 | $38,40 | 1,18M |
| 2026-06-11 | $38,77 | +0,44 % | $38,70 | $38,89 | $38,27 | 1,04M |
| 2026-06-10 | $38,60 | +2,77 % | $37,54 | $38,99 | $37,54 | 961,30K |
| 2026-06-09 | $37,56 | -0,45 % | $37,42 | $37,93 | $37,35 | 869,20K |
| 2026-06-08 | $37,73 | +0,27 % | $37,62 | $38,21 | $37,54 | 914,90K |
| 2026-06-05 | $37,63 | -1,08 % | $38,07 | $38,21 | $37,52 | 883,00K |
| 2026-06-04 | $38,04 | +0,61 % | $37,99 | $38,59 | $37,90 | 910,40K |