Stockscreener 앱 받기
280.87
2.16%
-6.21
시장 영업 전:
281.75
0.88
+0.31%
Royal Caribbean Group 주식 (RCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-07 | $288.9 | $280.9 | $8.01 | 3,968,642.0 | -2.16% |
| 2026-05-06 | $288.2 | $275.1 | $13.20 | 3,672,596.0 | +8.75% |
| 2026-05-05 | $264.5 | $258.5 | $6.00 | 1,769,233.0 | +1.73% |
| 2026-05-04 | $266.9 | $256.6 | $10.34 | 3,077,457.0 | -2.29% |
| 2026-05-01 | $271.9 | $258.6 | $13.30 | 2,597,592.0 | +0.68% |
| 2026-04-30 | $281.4 | $262.0 | $19.36 | 5,209,489.0 | +3.84% |
| 2026-04-29 | $258.1 | $250.4 | $7.75 | 4,280,975.0 | -0.73% |
| 2026-04-28 | $260.0 | $254.3 | $5.69 | 2,129,232.0 | -1.15% |
| 2026-04-27 | $265.4 | $257.7 | $7.68 | 2,461,718.0 | -2.62% |
| 2026-04-24 | $266.9 | $258.5 | $8.37 | 1,741,931.0 | +2.08% |
| 2026-04-23 | $269.7 | $258.6 | $11.08 | 1,970,778.0 | -1.96% |
| 2026-04-22 | $272.0 | $264.1 | $7.91 | 2,353,965.0 | -2.15% |
| 2026-04-21 | $284.2 | $270.4 | $13.85 | 2,290,984.0 | -3.83% |
| 2026-04-20 | $282.6 | $274.5 | $8.09 | 2,379,186.0 | -1.12% |
| 2026-04-17 | $295.3 | $281.2 | $14.08 | 5,114,082.0 | +7.34% |
| 2026-04-16 | $287.7 | $265.1 | $22.55 | 3,133,101.0 | -5.80% |
| 2026-04-15 | $284.2 | $277.0 | $7.17 | 1,906,061.0 | +0.28% |
| 2026-04-14 | $285.8 | $280.3 | $5.47 | 1,864,934.0 | -0.31% |
| 2026-04-13 | $282.5 | $270.0 | $12.52 | 2,133,804.0 | +1.98% |
| 2026-04-10 | $281.3 | $273.3 | $8.01 | 1,826,830.0 | +0.38% |
| 2026-04-09 | $280.3 | $270.4 | $9.88 | 2,073,725.0 | -1.21% |
| 2026-04-08 | $304.4 | $277.8 | $26.65 | 3,971,060.0 | +4.31% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $288.9 | $256.6 | $32.26 | 19,054,162.0 | +6.49% |
| 2026-04 | $304.4 | $250.4 | $54.02 | 55,329,663.0 | -4.15% |
| 2026-03 | $306.4 | $256.2 | $50.21 | 60,610,947.0 | -11.51% |
| 2026-02 | $356.4 | $300.4 | $56.04 | 41,418,215.0 | -4.22% |
| 2026-01 | $351.6 | $264.4 | $87.18 | 52,748,354.0 | +16.40% |
Royal Caribbean Group 주식 (RCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $304.0 | $245.1 | $58.90 | 46,925,638.0 | +5.80% |
| 2025-11 | $287.1 | $244.4 | $42.63 | 44,184,208.0 | -7.17% |
| 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% |
0.41%
2.42%
자본화:
|
볼륨(24시간):