Rogers Communication Inc. Common Stockのデータ

Rogers Communication Inc. Common Stockの基本情報

名前 Rogers Communication Inc. Common Stock
ティッカー RCI
国 Canada
上場年 nan
セクター Consumer Services

Rogers Communication Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.31 44.86 45.29 45.19 380100.0 45.19
2021-02-12 45.37 44.73 45.19 45.27 776400.0 45.27
2021-02-11 46.05 45.36 45.95 45.48 644600.0 45.48
2021-02-10 46.14 45.33 46.14 45.95 419500.0 45.95
2021-02-09 46.75 45.88 46.75 45.92 339200.0 45.92
2021-02-08 46.8 46.41 46.46 46.74 189400.0 46.74
2021-02-05 46.53 46.17 46.36 46.36 426800.0 46.36
2021-02-04 46.57 45.99 46.57 46.34 403200.0 46.34
2021-02-03 46.58 45.91 46.29 46.5 331500.0 46.5
2021-02-02 46.29 45.26 45.35 46.2 284000.0 46.2
2021-02-01 45.45 44.88 45.29 45.14 240200.0 45.14
2021-01-29 46.02 44.99 45.58 45.08 624600.0 45.08
2021-01-28 47.6 45.44 47.43 45.91 664200.0 45.91
2021-01-27 48.93 48.21 48.93 48.5 469900.0 48.5
2021-01-26 49.34 48.52 49.08 49.17 340100.0 49.17
2021-01-25 49.03 48.22 48.42 48.96 312200.0 48.96
2021-01-22 48.46 47.8 48.16 48.29 269700.0 48.29
2021-01-21 48.17 47.52 47.61 48.04 220600.0 48.04
2021-01-20 47.53 47.16 47.45 47.51 131800.0 47.51
2021-01-19 47.85 47.3 47.85 47.32 133800.0 47.32
2021-01-15 47.79 47.27 47.7 47.6 148800.0 47.6
2021-01-14 48.15 47.68 48.06 47.71 214100.0 47.71
2021-01-13 48.02 47.39 47.47 47.95 293200.0 47.95
2021-01-12 47.72 47.01 47.72 47.5 245600.0 47.5
2021-01-11 47.81 47.35 47.44 47.69 159900.0 47.69
2021-01-08 48.02 47.48 47.64 47.91 252700.0 47.91
2021-01-07 48.18 47.2 48.18 47.61 245200.0 47.61
2021-01-06 48.59 47.9 48.31 48.32 310500.0 48.32
2021-01-05 48.36 47.3 47.3 48.16 249500.0 48.16
2021-01-04 47.63 46.67 46.67 47.45 336500.0 47.45
2020-12-31 46.98 46.5 46.61 46.59 204100.0 46.59
2020-12-30 47.19 46.7 46.94 46.72 125400.0 46.72
2020-12-29 47.13 46.6 47.0 46.82 152800.0 46.82
2020-12-28 47.0 46.64 47.0 46.74 81600.0 46.74
2020-12-24 46.76 46.29 46.56 46.76 61300.0 46.76
2020-12-23 46.54 45.84 45.84 46.4 303700.0 46.4
2020-12-22 46.12 45.64 46.09 45.71 177000.0 45.71
2020-12-21 46.19 45.35 46.09 46.11 247200.0 46.11
2020-12-18 46.94 46.29 46.79 46.67 356000.0 46.67
2020-12-17 47.14 46.39 47.05 46.76 197700.0 46.76
2020-12-16 47.34 46.78 47.15 46.86 196500.0 46.86
2020-12-15 47.43 46.86 47.37 47.11 348000.0 47.11
2020-12-14 47.71 46.98 47.65 47.07 233600.0 47.07
2020-12-11 47.59 47.05 47.59 47.49 274000.0 47.49
2020-12-10 47.77 47.14 47.69 47.7 245700.0 47.7
2020-12-09 47.69 46.68 46.68 47.6 2814000.0 47.6
2020-12-08 47.18 46.5 46.83 46.99 374400.0 46.49
2020-12-07 47.93 47.0 47.82 47.06 1297100.0 46.56
2020-12-04 47.98 47.47 47.67 47.79 210800.0 47.28
2020-12-03 47.62 46.47 46.47 47.48 232700.0 46.97
2020-12-02 46.81 46.23 46.23 46.45 229500.0 45.96
2020-12-01 47.55 46.03 47.54 46.38 502900.0 45.89
2020-11-30 47.43 46.6 46.8 47.12 424700.0 46.62
2020-11-27 47.39 46.64 46.64 46.95 200400.0 46.45
2020-11-25 46.83 46.42 46.83 46.69 313600.0 46.19
2020-11-24 47.02 45.9 45.98 46.9 257200.0 46.4
2020-11-23 46.0 45.42 46.0 45.79 177300.0 45.3
2020-11-20 45.91 45.28 45.76 45.7 157900.0 45.21
2020-11-19 45.76 45.01 45.3 45.69 211600.0 45.2
2020-11-18 46.0 45.18 46.0 45.34 199000.0 44.86
2020-11-17 46.38 45.74 45.93 46.08 212500.0 45.59
2020-11-16 46.49 45.94 46.17 46.08 287900.0 45.59
2020-11-13 46.18 45.53 46.18 45.61 255600.0 45.12
2020-11-12 46.25 45.6 46.09 45.91 346200.0 45.42
2020-11-11 46.49 45.65 45.65 46.37 430500.0 45.88
2020-11-10 45.62 43.83 43.83 45.55 586900.0 45.07
2020-11-09 44.75 43.43 43.84 43.79 478300.0 43.32
2020-11-06 43.01 42.42 42.7 42.45 276400.0 42.0
2020-11-05 42.81 42.3 42.38 42.62 305600.0 42.17
2020-11-04 42.5 40.93 41.41 41.95 244800.0 41.5
2020-11-03 41.87 41.27 41.46 41.3 237700.0 40.86
2020-11-02 41.17 40.58 40.93 41.1 334500.0 40.66
2020-10-30 41.32 40.25 41.32 40.61 475200.0 40.18
2020-10-29 41.63 40.76 41.17 41.41 503600.0 40.97
2020-10-28 42.1 41.3 42.07 41.35 1338300.0 40.91
2020-10-27 42.92 42.47 42.74 42.71 869100.0 42.26
2020-10-26 43.84 42.76 43.84 42.9 525200.0 42.44
2020-10-23 45.05 43.78 44.39 44.04 395500.0 43.57
2020-10-22 44.41 41.87 41.87 44.32 754000.0 43.85
2020-10-21 40.29 39.76 39.81 39.8 327700.0 39.38
2020-10-20 40.36 39.75 40.24 39.9 453100.0 39.48
2020-10-19 40.8 39.87 40.8 40.0 241400.0 39.57
2020-10-16 41.12 40.58 41.12 40.62 308700.0 40.19
2020-10-15 41.11 40.15 40.15 40.94 314100.0 40.5
2020-10-14 41.32 40.3 41.32 40.71 320800.0 40.28
2020-10-13 41.59 41.11 41.26 41.17 221700.0 40.73
2020-10-12 41.44 40.81 41.08 41.3 207900.0 40.86
2020-10-09 41.27 40.68 41.05 41.0 239800.0 40.56
2020-10-08 41.23 40.38 40.41 41.09 2633700.0 40.65
2020-10-07 40.27 39.5 39.5 40.2 293500.0 39.77
2020-10-06 40.44 39.42 40.44 39.48 339400.0 39.06
2020-10-05 40.51 39.73 40.46 40.29 341300.0 39.86
2020-10-02 40.21 39.26 39.27 40.16 331100.0 39.73
2020-10-01 40.02 39.46 39.7 39.8 307900.0 39.38
2020-09-30 39.92 39.51 39.87 39.65 333400.0 39.23
2020-09-29 39.84 39.15 39.58 39.68 494900.0 39.26
2020-09-28 39.63 38.99 39.24 39.63 341700.0 39.21
2020-09-25 38.9 38.11 38.53 38.84 227000.0 38.43
2020-09-24 38.72 37.84 37.9 38.62 383400.0 38.21
2020-09-23 39.2 38.08 39.08 38.08 511500.0 37.67
2020-09-22 39.18 38.64 38.67 39.05 478200.0 38.63
2020-09-21 38.91 38.1 38.63 38.54 787400.0 38.13
2020-09-18 40.16 39.22 40.01 39.27 1209300.0 38.85
2020-09-17 40.48 39.85 40.17 40.13 648800.0 39.7
2020-09-16 41.25 40.48 41.05 40.56 989700.0 40.13
2020-09-15 41.32 40.61 40.64 40.85 615400.0 40.42
2020-09-14 41.17 40.41 41.13 40.44 674500.0 40.01
2020-09-11 41.12 40.38 41.0 40.76 574000.0 40.33
2020-09-10 42.14 40.86 42.09 40.88 487800.0 40.45
2020-09-09 42.52 42.05 42.08 42.12 399800.0 41.67
2020-09-08 42.26 41.58 41.85 41.92 4800200.0 41.47
2020-09-04 43.53 42.48 43.22 42.51 451700.0 41.68
2020-09-03 43.64 42.63 43.46 43.19 473900.0 42.35
2020-09-02 44.88 42.33 42.4 43.61 784100.0 42.76
2020-09-01 41.75 40.97 41.75 41.6 242600.0 40.79
2020-08-31 42.75 41.58 42.54 41.62 346100.0 40.81
2020-08-28 42.79 42.17 42.75 42.59 200700.0 41.76
2020-08-27 43.12 42.39 42.52 42.71 326000.0 41.88
2020-08-26 42.51 42.01 42.17 42.43 450900.0 41.6
2020-08-25 42.56 42.13 42.43 42.34 241600.0 41.51
2020-08-24 42.64 42.19 42.43 42.4 142400.0 41.57
2020-08-21 42.62 41.76 41.97 42.43 306800.0 41.6
2020-08-20 42.42 41.96 42.2 42.12 228600.0 41.3
2020-08-19 42.82 42.16 42.61 42.26 177200.0 41.43
2020-08-18 42.83 42.18 42.33 42.61 225700.0 41.78
2020-08-17 42.44 41.92 42.21 42.2 232000.0 41.38
2020-08-14 42.23 41.69 41.85 41.99 297900.0 41.17
2020-08-13 42.29 41.68 41.87 41.95 387200.0 41.13
2020-08-12 42.37 41.71 42.06 41.9 276100.0 41.08
2020-08-11 42.14 41.65 41.65 41.78 298100.0 40.96
2020-08-10 41.36 41.05 41.14 41.27 458400.0 40.46
2020-08-07 41.88 41.1 41.73 41.15 627800.0 40.35
2020-08-06 42.01 41.32 41.7 41.9 246500.0 41.08
2020-08-05 42.59 41.71 42.5 41.86 264300.0 41.04
2020-08-04 42.35 40.9 40.9 42.24 572800.0 41.42
2020-08-03 41.26 40.8 40.99 40.88 178900.0 40.08
2020-07-31 41.25 40.55 41.23 40.84 308300.0 40.04
2020-07-30 41.18 40.29 40.56 41.16 351100.0 40.36
2020-07-29 41.24 40.56 40.81 41.09 3037900.0 40.29
2020-07-28 41.44 40.79 40.86 40.83 1112900.0 40.03
2020-07-27 40.95 40.21 40.35 40.86 510300.0 40.06
2020-07-24 41.14 40.48 41.03 40.51 323200.0 39.72
2020-07-23 41.6 40.94 41.0 41.1 390600.0 40.3
2020-07-22 41.3 39.15 40.82 40.98 896500.0 40.18
2020-07-21 41.76 41.11 41.26 41.41 317600.0 40.6
2020-07-20 42.19 40.96 42.09 41.0 365400.0 40.2
2020-07-17 42.22 41.73 41.93 42.17 407300.0 41.35
2020-07-16 42.01 40.97 41.2 41.77 398800.0 40.95
2020-07-15 41.38 40.61 40.74 41.3 419500.0 40.49
2020-07-14 40.61 39.62 39.62 40.34 484700.0 39.55
2020-07-13 39.98 39.49 39.81 39.72 1380900.0 38.94
2020-07-10 39.5 38.86 38.98 39.46 439300.0 38.69
2020-07-09 39.61 38.33 39.45 38.96 851300.0 38.2
2020-07-08 40.44 38.98 40.28 39.49 1239600.0 38.72
2020-07-07 40.76 40.14 40.14 40.17 375700.0 39.39
2020-07-06 41.06 40.36 41.06 40.53 357600.0 39.74
2020-07-02 41.08 40.34 40.5 40.58 696300.0 39.79
2020-07-01 40.62 39.88 40.43 39.98 169900.0 39.2
2020-06-30 40.55 40.08 40.25 40.19 267500.0 39.41
2020-06-29 40.45 39.69 39.79 40.36 376500.0 39.57
2020-06-26 40.81 39.58 40.29 39.62 315200.0 38.85
2020-06-25 40.71 40.04 40.39 40.57 432700.0 39.78
2020-06-24 40.86 40.12 40.86 40.61 300500.0 39.82
2020-06-23 41.77 41.06 41.59 41.06 309900.0 40.26
2020-06-22 41.79 41.31 41.46 41.43 711000.0 40.62
2020-06-19 42.52 41.55 42.52 41.62 590900.0 40.81
2020-06-18 42.13 41.6 41.93 42.02 287600.0 41.2
2020-06-17 43.08 41.93 42.85 42.09 535900.0 41.27
2020-06-16 43.89 42.46 43.19 42.73 564300.0 41.9
2020-06-15 43.51 42.34 43.05 42.41 582100.0 41.58
2020-06-12 44.15 42.92 43.75 43.84 694100.0 42.98
2020-06-11 43.41 42.74 42.95 42.85 1886500.0 42.01
2020-06-10 44.6 43.75 44.09 43.99 638800.0 43.13
2020-06-09 44.17 43.35 43.76 43.97 583800.0 43.11
2020-06-08 44.48 43.71 44.02 44.44 653200.0 43.21
2020-06-05 44.51 43.62 43.95 43.69 638800.0 42.48
2020-06-04 42.94 42.15 42.57 42.92 481500.0 41.73
2020-06-03 43.02 42.49 42.6 42.83 349200.0 41.64
2020-06-02 42.37 41.78 41.87 42.24 404200.0 41.07
2020-06-01 42.16 41.51 41.92 41.57 483900.0 40.42
2020-05-29 41.97 41.26 41.76 41.9 450600.0 40.74
2020-05-28 42.11 41.42 42.07 41.79 2164400.0 40.63
2020-05-27 41.9 41.25 41.35 41.8 903600.0 40.64
2020-05-26 41.3 40.08 40.08 40.96 1538800.0 39.82
2020-05-22 39.63 38.91 39.51 39.24 319800.0 38.15
2020-05-21 40.4 39.53 40.4 39.6 435700.0 38.5
2020-05-20 40.54 39.84 40.34 40.31 422400.0 39.19
2020-05-19 40.53 39.74 39.96 39.8 548500.0 38.69
2020-05-18 40.5 39.64 39.81 39.98 165600.0 38.87
2020-05-15 39.65 38.7 39.51 39.09 438200.0 38.0
2020-05-14 39.79 38.32 39.28 39.55 515100.0 38.45
2020-05-13 40.86 39.37 40.35 39.59 550500.0 38.49
2020-05-12 41.7 40.43 41.63 40.43 282700.0 39.31
2020-05-11 41.48 40.26 40.55 41.38 321300.0 40.23
2020-05-08 41.12 40.68 41.02 40.93 324700.0 39.79
2020-05-07 40.96 40.36 40.8 40.48 753400.0 39.36
2020-05-06 40.95 40.42 40.82 40.49 642300.0 39.37
2020-05-05 41.33 40.67 40.92 40.75 696500.0 39.62
2020-05-04 41.35 40.21 41.09 40.54 808400.0 39.41
2020-05-01 41.61 40.94 41.37 41.19 368100.0 40.05
2020-04-30 42.47 41.61 42.47 41.82 475600.0 40.66
2020-04-29 43.1 42.56 43.08 42.73 340000.0 41.54
2020-04-28 42.61 41.46 41.71 42.25 608500.0 41.08
2020-04-27 41.94 40.85 41.94 41.44 431500.0 40.29
2020-04-24 41.55 40.61 40.97 41.41 489400.0 40.26
2020-04-23 41.38 40.49 41.01 40.69 689300.0 39.56
2020-04-22 41.28 39.56 40.46 40.94 1203400.0 39.8
2020-04-21 41.77 40.68 41.76 40.8 1850000.0 39.67
2020-04-20 43.28 41.92 42.55 42.52 466700.0 41.34
2020-04-17 43.1 41.95 42.96 42.96 882700.0 41.77
2020-04-16 42.72 41.31 42.4 41.99 428000.0 40.82
2020-04-15 43.13 42.03 42.62 42.11 521100.0 40.94
2020-04-14 44.2 43.13 44.17 43.56 526500.0 42.35
2020-04-13 43.77 42.65 42.79 43.53 398100.0 42.32
2020-04-09 44.13 42.86 43.84 43.0 761100.0 41.81
2020-04-08 45.17 43.02 44.59 43.37 739700.0 42.17
2020-04-07 45.35 44.27 44.52 44.95 838000.0 43.7
2020-04-06 43.94 42.08 42.1 43.72 635600.0 42.51
2020-04-03 42.23 40.79 41.37 41.24 348900.0 40.09
2020-04-02 42.21 40.65 40.82 41.35 679900.0 40.2
2020-04-01 41.31 39.95 40.34 40.86 628500.0 39.72
2020-03-31 42.32 39.94 40.26 41.53 666700.0 40.38
2020-03-30 40.58 38.13 38.71 40.41 567800.0 39.29
2020-03-27 39.88 37.94 38.91 38.49 642700.0 37.42
2020-03-26 41.19 38.4 39.14 39.95 741100.0 38.84
2020-03-25 40.62 36.2 36.99 38.59 898000.0 37.52
2020-03-24 36.52 33.4 33.81 36.46 729600.0 35.45
2020-03-23 38.38 32.2 37.71 32.41 1404000.0 31.51
2020-03-20 40.61 37.45 39.64 37.78 756400.0 36.73
2020-03-19 39.46 37.51 37.82 39.19 901100.0 38.1
2020-03-18 40.76 36.81 39.0 37.92 1330200.0 36.87
2020-03-17 42.92 40.09 40.45 40.88 1017700.0 39.74
2020-03-16 41.28 37.0 38.72 39.99 683100.0 38.88
2020-03-13 42.65 37.82 38.88 42.64 1348000.0 41.46
2020-03-12 41.57 36.64 41.57 37.66 1128400.0 36.61
2020-03-11 44.31 43.07 43.87 43.41 1241400.0 42.2
2020-03-10 45.15 43.11 43.82 44.44 1136800.0 43.21
2020-03-09 45.79 43.12 45.22 43.27 861900.0 42.07
2020-03-06 47.68 45.91 46.91 47.5 1091100.0 45.82
2020-03-05 49.23 47.27 48.17 47.74 1255700.0 46.05
2020-03-04 49.01 47.96 48.31 49.0 571700.0 47.26
2020-03-03 48.9 47.52 48.13 47.66 1300200.0 45.97
2020-03-02 48.1 45.73 46.01 48.09 1032100.0 46.39
2020-02-28 47.62 45.58 47.02 45.89 853900.0 44.26
2020-02-27 48.47 47.46 47.91 47.57 1136100.0 45.89
2020-02-26 49.13 48.21 48.21 48.3 605900.0 46.59
2020-02-25 49.47 48.18 49.31 48.19 533500.0 46.48
2020-02-24 49.37 48.45 48.46 49.17 451500.0 47.43
2020-02-21 49.77 49.14 49.58 49.22 313500.0 47.48
2020-02-20 50.29 49.64 50.17 49.69 343200.0 47.93
2020-02-19 50.4 49.88 50.11 50.33 300100.0 48.55
2020-02-18 50.36 49.49 49.64 50.11 335500.0 48.34