Stockscreener 앱 받기
188.65
11.04%
-23.40
시간 외 거래:
188.00
-0.65
-0.34%
Royal Caribbean Group 주식 (RCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $196.0 | $187.6 | $8.43 | 5,018,952.0 | -11.04% |
| 2025-04-02 | $213.1 | $204.1 | $9.05 | 2,082,101.0 | +1.89% |
| 2025-04-01 | $208.5 | $199.4 | $9.06 | 2,023,522.0 | +1.30% |
| 2025-03-31 | $206.8 | $194.3 | $12.53 | 3,819,019.0 | -1.03% |
| 2025-03-28 | $215.9 | $205.9 | $10.03 | 2,547,490.0 | -4.45% |
| 2025-03-27 | $219.4 | $213.4 | $5.92 | 1,617,491.0 | -1.19% |
| 2025-03-26 | $227.2 | $218.5 | $8.64 | 1,710,154.0 | -2.29% |
| 2025-03-25 | $227.6 | $223.2 | $4.39 | 1,639,034.0 | -0.17% |
| 2025-03-24 | $226.7 | $218.2 | $8.54 | 2,466,986.0 | +4.60% |
| 2025-03-21 | $216.5 | $206.4 | $10.13 | 3,417,293.0 | +0.36% |
| 2025-03-20 | $218.9 | $212.0 | $6.88 | 2,219,103.0 | -0.19% |
| 2025-03-19 | $216.6 | $204.2 | $12.41 | 2,528,158.0 | +5.77% |
| 2025-03-18 | $218.0 | $203.1 | $14.92 | 3,321,533.0 | -7.31% |
| 2025-03-17 | $222.1 | $214.1 | $7.99 | 2,568,195.0 | +3.49% |
| 2025-03-14 | $214.4 | $207.3 | $7.09 | 2,323,907.0 | +1.98% |
| 2025-03-13 | $217.1 | $206.0 | $11.09 | 4,890,645.0 | +0.26% |
| 2025-03-12 | $217.0 | $206.3 | $10.68 | 2,982,809.0 | +0.09% |
| 2025-03-11 | $211.0 | $197.0 | $13.98 | 4,798,943.0 | -0.03% |
| 2025-03-10 | $208.4 | $201.4 | $6.96 | 4,712,023.0 | -3.16% |
| 2025-03-07 | $214.1 | $205.1 | $8.98 | 4,628,396.0 | -0.71% |
| 2025-03-06 | $227.0 | $213.6 | $13.41 | 3,214,424.0 | -6.82% |
| 2025-03-05 | $232.0 | $225.0 | $6.95 | 2,782,016.0 | +1.89% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $213.1 | $187.6 | $25.57 | 14,143,527.0 | -8.17% |
| 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% |
3.74%
자본화:
|
볼륨(24시간):