Stockscreener 앱 받기
251.42
1.91%
4.71
시간 외 거래:
250.03
-1.39
-0.55%
Royal Caribbean Group 주식 (RCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-18 | $253.7 | $247.5 | $6.25 | 1,569,998.0 | +1.91% |
| 2025-11-17 | $252.3 | $244.4 | $7.89 | 2,214,696.0 | -2.44% |
| 2025-11-14 | $254.6 | $246.7 | $7.95 | 1,803,773.0 | -1.13% |
| 2025-11-13 | $266.7 | $254.8 | $11.93 | 1,531,918.0 | -2.91% |
| 2025-11-12 | $270.6 | $262.9 | $7.71 | 1,383,157.0 | -0.05% |
| 2025-11-11 | $267.5 | $261.2 | $6.30 | 2,498,435.0 | -0.54% |
| 2025-11-10 | $265.5 | $256.2 | $9.32 | 2,625,345.0 | +3.50% |
| 2025-11-07 | $257.7 | $251.2 | $6.51 | 1,893,319.0 | +0.96% |
| 2025-11-06 | $256.7 | $252.3 | $4.34 | 1,660,249.0 | -1.19% |
| 2025-11-05 | $262.9 | $256.1 | $6.78 | 1,990,803.0 | -0.29% |
| 2025-11-04 | $267.5 | $256.1 | $11.44 | 3,811,625.0 | -7.35% |
| 2025-11-03 | $287.1 | $277.1 | $9.98 | 2,464,758.0 | -3.15% |
| 2025-10-31 | $290.1 | $283.5 | $6.55 | 1,999,151.0 | +0.81% |
| 2025-10-30 | $290.8 | $275.2 | $15.61 | 3,145,325.0 | +1.60% |
| 2025-10-29 | $292.4 | $280.0 | $12.42 | 4,170,396.0 | -4.40% |
| 2025-10-28 | $298.8 | $287.0 | $11.78 | 8,588,866.0 | -8.53% |
| 2025-10-27 | $322.0 | $315.5 | $6.48 | 2,638,785.0 | +1.20% |
| 2025-10-24 | $322.9 | $314.7 | $8.22 | 1,222,609.0 | -0.14% |
| 2025-10-23 | $319.7 | $311.4 | $8.36 | 1,186,819.0 | -0.35% |
| 2025-10-22 | $322.3 | $313.5 | $8.88 | 1,555,014.0 | +0.38% |
| 2025-10-21 | $317.8 | $304.0 | $13.83 | 1,688,529.0 | +4.60% |
Royal Caribbean Group 주식 (RCL) 연도별 가격 이력
이 심층 분석에서는 Royal Caribbean Group 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RCL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Royal Caribbean Group 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Royal Caribbean Group 주식 (RCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $287.1 | $244.4 | $42.63 | 27,018,074.0 | -12.35% |
| 2025-10 | $322.9 | $275.2 | $47.74 | 48,347,058.0 | -11.36% |
| 2025-09 | $362.8 | $316.1 | $46.68 | 39,513,368.0 | -10.91% |
| 2025-08 | $366.5 | $297.8 | $68.66 | 41,135,868.0 | +14.27% |
| 2025-07 | $355.9 | $309.1 | $46.79 | 49,607,049.0 | +1.51% |
| 2025-06 | $314.2 | $253.6 | $60.57 | 55,287,476.0 | +21.86% |
| 2025-05 | $258.8 | $217.4 | $41.40 | 38,037,182.0 | +19.57% |
| 2025-04 | $225.2 | $164.0 | $61.18 | 60,104,216.0 | +4.61% |
| 2025-03 | $251.4 | $194.3 | $57.13 | 61,418,316.0 | -16.52% |
| 2025-02 | $272.4 | $230.6 | $41.90 | 47,440,801.0 | -7.69% |
| 2025-01 | $277.1 | $220.4 | $56.63 | 47,534,791.0 | +15.57% |
Royal Caribbean Group 주식 (RCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $258.7 | $227.6 | $31.14 | 38,284,108.0 | -4.63% |
| 2024-11 | $245.9 | $200.0 | $45.89 | 33,124,616.0 | +18.27% |
| 2024-10 | $214.1 | $170.2 | $43.88 | 41,289,491.0 | +16.35% |
| 2024-09 | $184.4 | $154.1 | $30.33 | 35,837,024.0 | +7.74% |
| 2024-08 | $169.5 | $130.1 | $39.39 | 57,209,580.0 | +5.04% |
| 2024-07 | $173.4 | $151.7 | $21.71 | 51,776,044.0 | -1.70% |
| 2024-06 | $162.5 | $144.6 | $17.95 | 35,862,260.0 | +7.96% |
| 2024-05 | $150.9 | $134.7 | $16.18 | 48,501,610.0 | +5.77% |
| 2024-04 | $143.6 | $125.1 | $18.56 | 66,029,153.0 | +0.45% |
| 2024-03 | $141.6 | $122.5 | $19.12 | 48,286,462.0 | +12.70% |
| 2024-02 | $133.8 | $113.1 | $20.67 | 65,683,471.0 | -3.25% |
| 2024-01 | $129.5 | $116.0 | $13.52 | 49,881,649.0 | -1.54% |
Royal Caribbean Group 주식 (RCL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $131.0 | $107.1 | $23.87 | 52,824,935.0 | +20.50% |
| 2023-11 | $108.8 | $84.01 | $24.74 | 59,542,817.0 | +26.83% |
| 2023-10 | $93.22 | $78.35 | $14.87 | 81,231,865.0 | -8.04% |
| 2023-09 | $100.4 | $89.56 | $10.85 | 58,442,702.0 | -6.87% |
| 2023-08 | $108.7 | $96.90 | $11.80 | 55,100,087.0 | -9.32% |
| 2023-07 | $113.0 | $97.30 | $15.65 | 68,809,820.0 | +5.18% |
| 2023-06 | $105.2 | $80.69 | $24.52 | 92,339,955.0 | +28.12% |
| 2023-05 | $81.16 | $65.10 | $16.06 | 83,886,204.0 | +23.75% |
| 2023-04 | $66.05 | $59.37 | $6.68 | 52,715,843.0 | +0.20% |
| 2023-03 | $75.83 | $59.53 | $16.30 | 86,981,609.0 | -7.56% |
| 2023-02 | $76.30 | $64.25 | $12.05 | 78,081,516.0 | +8.78% |
| 2023-01 | $65.26 | $48.68 | $16.58 | 76,704,148.0 | +31.38% |
2.19%
1.85%
자본화:
|
볼륨(24시간):