282.05
price down icon3.82%   -10.90
 
loading

Royal Caribbean Group 주식 (RCL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-29 $292.4 $281.5 $10.92 3,236,734.0 -3.74%
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%
2025-10-20 $306.4 $301.5 $4.94 1,099,169.0 +0.84%
2025-10-17 $303.0 $296.4 $6.63 1,829,453.0 +0.60%
2025-10-16 $311.3 $297.9 $13.36 2,639,473.0 -4.07%
2025-10-15 $318.6 $309.7 $8.83 1,081,386.0 -0.86%
2025-10-14 $317.7 $301.5 $16.19 1,554,037.0 +2.49%
2025-10-13 $311.5 $305.4 $6.14 1,369,453.0 +0.53%
2025-10-10 $313.2 $303.3 $9.88 1,409,787.0 -0.77%
2025-10-09 $311.9 $306.8 $5.11 1,387,190.0 -0.43%
2025-10-08 $315.8 $307.8 $8.03 1,877,214.0 -2.05%
2025-10-07 $317.3 $308.2 $9.10 1,129,054.0 -0.80%
2025-10-06 $318.0 $310.7 $7.31 1,468,680.0 +1.03%
2025-10-03 $322.8 $313.9 $8.84 1,400,861.0 -1.89%
2025-10-02 $321.2 $311.3 $9.98 1,626,363.0 +1.29%
2025-10-01 $321.0 $312.3 $8.73 2,279,444.0 -2.34%
2025-09-30 $330.5 $319.2 $11.29 1,803,039.0 -0.96%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $322.9 $281.5 $41.43 42,268,920.0 -12.85%
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

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

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%
$125.59
price down icon 1.92%
$72.55
price up icon 0.15%
travel_services CCL
$27.89
price down icon 0.07%
$219.74
price down icon 2.69%
travel_services VIK
$59.41
price up icon 1.12%
자본화:     |  볼륨(24시간):