Stockscreener 앱 받기
237.71
0.73%
1.84
시간 외 거래:
237.57
-0.14
-0.06%
Royal Caribbean Group 주식 (RCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $239.4 | $235.4 | $4.01 | 1,177,756.0 | +0.78% |
| 2024-11-20 | $238.7 | $234.1 | $4.60 | 1,814,769.0 | +0.51% |
| 2024-11-19 | $234.9 | $225.3 | $9.60 | 1,369,378.0 | +1.26% |
| 2024-11-18 | $233.3 | $227.8 | $5.55 | 1,330,996.0 | +0.12% |
| 2024-11-15 | $234.2 | $230.5 | $3.77 | 1,668,818.0 | -0.65% |
| 2024-11-14 | $236.4 | $231.5 | $4.90 | 1,350,350.0 | -0.53% |
| 2024-11-13 | $238.1 | $232.6 | $5.49 | 1,777,147.0 | -1.34% |
| 2024-11-12 | $237.7 | $231.7 | $6.00 | 2,193,282.0 | +1.11% |
| 2024-11-11 | $235.0 | $226.2 | $8.76 | 1,894,430.0 | +4.24% |
| 2024-11-08 | $228.1 | $221.1 | $7.01 | 1,706,452.0 | +2.15% |
| 2024-11-07 | $224.3 | $220.4 | $3.88 | 1,728,413.0 | -2.70% |
| 2024-11-06 | $227.1 | $220.2 | $6.93 | 3,314,849.0 | +7.53% |
| 2024-11-05 | $211.0 | $205.3 | $5.62 | 1,399,588.0 | +3.12% |
| 2024-11-04 | $204.8 | $200.0 | $4.80 | 1,492,663.0 | +1.15% |
| 2024-11-01 | $206.9 | $202.0 | $4.90 | 1,621,440.0 | -2.08% |
| 2024-10-31 | $212.9 | $206.2 | $6.72 | 2,378,882.0 | -0.96% |
| 2024-10-30 | $211.4 | $207.1 | $4.36 | 3,355,362.0 | -0.83% |
| 2024-10-29 | $214.1 | $197.2 | $16.87 | 4,090,870.0 | +3.23% |
| 2024-10-28 | $207.7 | $201.5 | $6.22 | 2,793,611.0 | +1.30% |
| 2024-10-25 | $203.5 | $199.4 | $4.09 | 958,282.0 | -1.05% |
| 2024-10-24 | $204.2 | $200.4 | $3.85 | 1,153,265.0 | +0.95% |
| 2024-10-23 | $202.7 | $199.7 | $3.06 | 1,453,308.0 | -1.09% |
| 2024-10-22 | $203.9 | $198.6 | $5.31 | 1,057,047.0 | +1.72% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $239.4 | $200.0 | $39.37 | 27,018,087.0 | +15.20% |
| 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% |
1.42%
0.62%
자본화:
|
볼륨(24시간):