Stockscreener 앱 받기
301.79
1.16%
-3.21
시간 외 거래:
301.79
Royal Caribbean Group 주식 (RCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $305.2 | $299.8 | $5.39 | 1,188,748.0 | -1.05% |
| 2026-08-14 | $313.0 | $304.9 | $8.10 | 1,424,257.0 | -1.57% |
| 2026-08-13 | $313.5 | $307.2 | $6.31 | 1,460,668.0 | +0.61% |
| 2026-08-12 | $309.8 | $303.2 | $6.55 | 1,324,896.0 | +0.28% |
| 2026-08-11 | $312.0 | $303.0 | $9.01 | 1,813,101.0 | -0.28% |
| 2026-08-10 | $317.0 | $307.1 | $9.87 | 1,877,387.0 | -3.75% |
| 2026-08-07 | $325.0 | $318.2 | $6.81 | 1,225,047.0 | -0.17% |
| 2026-08-06 | $327.9 | $320.4 | $7.59 | 1,194,281.0 | -2.10% |
| 2026-08-05 | $330.7 | $325.2 | $5.48 | 1,526,310.0 | +0.52% |
| 2026-08-04 | $334.0 | $324.0 | $10.00 | 1,518,597.0 | +0.54% |
| 2026-08-03 | $330.2 | $322.6 | $7.65 | 1,984,154.0 | +1.80% |
| 2026-07-31 | $321.1 | $316.4 | $4.68 | 1,627,394.0 | -1.14% |
| 2026-07-30 | $323.5 | $311.4 | $12.15 | 2,138,405.0 | -0.51% |
| 2026-07-29 | $328.9 | $315.6 | $13.28 | 2,686,067.0 | +0.33% |
| 2026-07-28 | $324.6 | $293.1 | $31.43 | 3,429,211.0 | +5.72% |
| 2026-07-27 | $307.1 | $289.2 | $17.89 | 4,142,466.0 | +3.92% |
| 2026-07-24 | $300.3 | $284.6 | $15.78 | 2,965,129.0 | +3.57% |
| 2026-07-23 | $286.5 | $278.6 | $7.91 | 5,353,729.0 | -0.85% |
| 2026-07-22 | $289.5 | $282.8 | $6.72 | 1,664,922.0 | -0.71% |
| 2026-07-21 | $289.3 | $284.0 | $5.23 | 1,338,536.0 | +0.61% |
| 2026-07-20 | $291.8 | $281.4 | $10.42 | 2,397,430.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $334.0 | $299.8 | $34.18 | 16,537,446.0 | -5.18% |
| 2026-07 | $328.9 | $277.8 | $51.07 | 53,845,620.0 | +0.24% |
| 2026-06 | $333.4 | $266.0 | $67.38 | 56,607,371.0 | +11.56% |
| 2026-05 | $288.9 | $232.1 | $56.76 | 61,640,990.0 | +7.91% |
| 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% |
2.11%
1.78%
자본화:
|
볼륨(24시간):