Stockscreener 앱 받기
238.43
3.32%
7.67
시간 외 거래:
239.01
0.58
+0.24%
Royal Caribbean Group 주식 (RCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $241.4 | $234.7 | $6.70 | 5,499,304.0 | +3.32% |
| 2024-12-19 | $235.8 | $227.9 | $7.85 | 2,235,344.0 | +0.54% |
| 2024-12-18 | $242.9 | $229.0 | $13.83 | 2,247,672.0 | -5.18% |
| 2024-12-17 | $243.4 | $238.1 | $5.31 | 1,727,881.0 | -0.38% |
| 2024-12-16 | $249.7 | $241.4 | $8.26 | 1,968,645.0 | -0.89% |
| 2024-12-13 | $247.0 | $243.1 | $3.87 | 1,981,402.0 | +0.42% |
| 2024-12-12 | $248.1 | $243.5 | $4.56 | 1,706,280.0 | -0.56% |
| 2024-12-11 | $250.0 | $245.2 | $4.80 | 1,945,662.0 | -0.06% |
| 2024-12-10 | $254.6 | $243.7 | $10.92 | 2,271,593.0 | -0.60% |
| 2024-12-09 | $258.7 | $243.8 | $14.91 | 2,375,878.0 | -4.24% |
| 2024-12-06 | $258.2 | $251.7 | $6.52 | 1,865,200.0 | +2.77% |
| 2024-12-05 | $255.7 | $250.3 | $5.37 | 2,193,381.0 | +0.56% |
| 2024-12-04 | $250.0 | $245.3 | $4.76 | 1,451,788.0 | +1.56% |
| 2024-12-03 | $248.9 | $243.7 | $5.20 | 1,187,076.0 | -0.21% |
| 2024-12-02 | $249.5 | $244.2 | $5.28 | 1,764,254.0 | +0.96% |
| 2024-11-29 | $245.0 | $241.4 | $3.63 | 731,435.0 | +1.01% |
| 2024-11-27 | $245.3 | $240.8 | $4.50 | 934,627.0 | -1.18% |
| 2024-11-26 | $245.9 | $241.0 | $4.92 | 1,573,051.0 | +1.71% |
| 2024-11-25 | $244.3 | $238.1 | $6.16 | 2,178,934.0 | -0.46% |
| 2024-11-22 | $242.2 | $237.1 | $5.14 | 1,673,353.0 | +1.65% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $258.7 | $227.9 | $30.80 | 37,920,664.0 | -2.31% |
| 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% |
Royal Caribbean Group 주식 (RCL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $61.78 | $47.91 | $13.87 | 71,390,848.0 | -17.52% |
| 2022-11 | $61.37 | $45.80 | $15.57 | 109,254,280.0 | +12.27% |
| 2022-10 | $54.27 | $36.92 | $17.35 | 160,048,510.0 | +40.84% |
| 2022-09 | $52.42 | $37.72 | $14.70 | 166,359,046.0 | -7.22% |
| 2022-08 | $44.93 | $34.51 | $10.42 | 177,919,182.0 | +5.47% |
| 2022-07 | $39.09 | $31.09 | $8.00 | 133,557,831.0 | +10.94% |
| 2022-06 | $59.13 | $33.00 | $26.13 | 139,496,076.0 | -39.88% |
| 2022-05 | $79.29 | $48.90 | $30.39 | 91,904,334.0 | -25.29% |
| 2022-04 | $87.68 | $76.53 | $11.15 | 49,248,838.0 | -7.22% |
| 2022-03 | $85.40 | $61.45 | $23.95 | 99,911,884.0 | +3.79% |
| 2022-02 | $90.55 | $74.91 | $15.64 | 90,336,527.0 | +3.74% |
| 2022-01 | $85.32 | $71.91 | $13.41 | 82,410,444.0 | +1.18% |
0.18%
3.76%
자본화:
|
볼륨(24시간):