U.S. markets closed

Rogers Communications Inc. (RCI)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
37.46-0.29 (-0.77%)
Al cierre: 04:00PM EDT
37.27 -0.19 (-0.51%)
Fuera de horario: 06:11PM EDT
Periodo de tiempo:
20 jul 2023 - 20 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202437.6837.6837.3437.4637.46599,400
18 jul 202438.1438.3937.7437.7537.75604,700
17 jul 202437.6638.1537.6538.0638.06621,000
16 jul 202437.4737.9037.3737.8337.83510,000
15 jul 202437.1337.6036.7237.4737.47625,400
12 jul 202437.1837.6937.1037.2837.28653,200
11 jul 202436.8037.1136.4637.0337.03984,200
10 jul 202436.4836.5836.1036.3636.36895,500
09 jul 202436.7236.7436.1036.4936.49976,200
08 jul 202436.9737.0436.6236.7936.79551,600
05 jul 202436.9337.1436.7136.9536.95670,300
03 jul 202436.2036.8536.2036.8136.81348,900
02 jul 202436.5836.5935.5536.2036.20874,600
01 jul 202437.0937.2236.5536.5836.58336,800
28 jun 202436.9837.0136.5436.9836.98822,800
27 jun 202437.0937.0936.6836.7636.761,179,300
26 jun 202437.4137.4136.9237.0337.03915,100
25 jun 202438.2038.2037.2437.6637.66760,200
24 jun 202438.0238.3337.7538.0238.021,250,100
21 jun 202437.7137.8737.4437.6937.69863,700
20 jun 202437.6538.1237.6237.7637.76517,400
18 jun 202437.6737.7737.4237.6437.64383,000
17 jun 202437.6237.7937.4237.7637.76866,400
14 jun 202437.6637.8637.1737.8137.81739,500
13 jun 202438.2538.4037.7137.9737.97855,300
12 jun 202438.5638.8838.3538.4938.49987,100
11 jun 202437.9838.3137.5438.1938.191,266,100
10 jun 202438.7938.7938.0238.1838.181,115,900
10 jun 20240.363 Dividendo
07 jun 202439.2539.3538.9939.1438.78601,500
06 jun 202439.8840.2839.5639.5739.201,461,600
05 jun 202440.1640.2039.7340.0039.63750,200
04 jun 202440.3640.6639.7740.0739.70758,700
03 jun 202440.4540.7339.9240.4640.083,406,800
31 may 202439.6140.4739.6140.4040.03787,400
30 may 202438.9839.7338.9739.5939.221,290,200
29 may 202438.9939.0038.5938.7338.37706,400
28 may 202439.4239.9839.1439.4039.03894,600
24 may 202439.1739.4739.1039.2838.92641,300
23 may 202439.1439.5638.7439.0138.651,034,500
22 may 202439.0939.7538.9539.3238.961,833,900
21 may 202439.2739.6039.2039.2338.871,033,800
20 may 202439.8939.9039.1439.4339.06819,000
17 may 202439.9939.9939.6539.8739.50781,800
16 may 202439.8039.9239.6239.8939.52780,200
15 may 202440.1840.2939.8639.8839.51707,700
14 may 202439.8639.9539.5539.8439.47413,600
13 may 202439.6539.9539.3839.6139.24655,000
10 may 202439.4539.6739.3139.5439.17744,100
09 may 202438.9639.7938.9439.3338.97917,800
08 may 202438.1139.2138.1138.9238.56910,000
07 may 202438.8638.8638.2638.3738.011,031,700
06 may 202438.6338.8138.5538.7538.39938,200
03 may 202438.4238.5838.0238.4338.07805,900
02 may 202437.6737.9537.2637.9137.56868,900
01 may 202437.4837.9737.0837.4437.09994,200
30 abr 202437.8438.0737.4537.4737.121,082,000
29 abr 202438.1038.2337.7638.1837.83641,000
26 abr 202438.0038.4837.8737.9637.611,265,100
25 abr 202437.9538.1737.2438.0437.691,470,800
24 abr 202439.8040.4837.8738.1637.812,025,300
23 abr 202439.2539.8439.2039.5939.221,446,000
22 abr 202438.6739.1838.5839.0938.731,121,000
19 abr 202438.3838.8438.3738.5438.18951,700
18 abr 202437.9938.4837.7538.3037.94701,500
17 abr 202437.8138.2237.5437.8937.54622,900
16 abr 202437.8037.8337.2837.7037.35686,200
15 abr 202438.2438.6437.5737.9137.561,068,400
12 abr 202438.9338.9737.7738.0637.71653,800
11 abr 202439.3739.4538.8239.1738.81441,300
10 abr 202439.8039.8039.1639.3338.97595,000
09 abr 202439.6840.3639.3840.3539.98691,600
08 abr 202439.5839.8639.3939.6739.30354,800
05 abr 202439.2640.1039.0239.6239.25738,200
04 abr 202439.8039.9439.2239.3538.99606,700
03 abr 202439.8139.8739.3039.5639.192,918,300
02 abr 202440.3340.4839.0039.8039.43914,000
01 abr 202440.9440.9440.1840.7540.37499,000
28 mar 202441.1341.3840.8841.0040.62887,200
27 mar 202441.0241.4640.9141.2040.82727,400
26 mar 202441.1641.2340.9041.0940.71334,400
25 mar 202441.4441.4441.0041.0940.71325,800
22 mar 202442.3342.3341.0541.3040.92711,800
21 mar 202442.9242.9242.0242.0741.68621,300
20 mar 202441.8642.9641.7542.9342.53411,400
19 mar 202441.9942.2641.7841.9541.56498,000
18 mar 202442.6142.6142.0642.2141.82396,900
15 mar 202442.4742.8042.4542.5842.19909,400
14 mar 202443.1743.1742.2542.5842.19647,000
13 mar 202443.5643.8243.1043.3942.99859,100
12 mar 202444.2744.2743.3743.6543.25601,700
11 mar 202444.1844.3843.7744.3043.89300,500
08 mar 202444.2244.2843.8344.1943.78971,500
08 mar 20240.372 Dividendo
07 mar 202444.3844.5344.1444.4243.641,863,500
06 mar 202444.0444.4844.0444.1543.37364,500
05 mar 202444.2844.3643.7943.8143.04370,100
04 mar 202444.3444.4643.8044.4043.62401,500
01 mar 202444.3544.8344.1344.5343.75311,000
29 feb 202444.5944.7444.0744.2843.50516,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...