Stockscreener 앱 받기
277.68
0.83%
-2.33
Royal Caribbean Group 주식 (RCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $286.8 | $276.2 | $10.56 | 2,141,327.0 | -0.83% |
| 2026-10-15 | $281.6 | $272.5 | $9.10 | 1,630,558.0 | +2.08% |
| 2026-10-14 | $280.5 | $273.3 | $7.19 | 1,648,739.0 | -2.56% |
| 2026-10-13 | $285.2 | $278.2 | $6.99 | 1,401,326.0 | +0.30% |
| 2026-10-12 | $284.9 | $276.1 | $8.89 | 1,201,055.0 | -0.56% |
| 2026-10-09 | $283.5 | $278.0 | $5.55 | 1,592,964.0 | +0.30% |
| 2026-10-08 | $283.6 | $277.1 | $6.45 | 1,963,392.0 | -0.32% |
| 2026-10-07 | $288.1 | $281.1 | $7.03 | 2,416,291.0 | -2.24% |
| 2026-10-06 | $289.2 | $278.0 | $11.17 | 2,359,474.0 | +5.00% |
| 2026-10-05 | $277.1 | $269.7 | $7.39 | 3,026,964.0 | -0.98% |
| 2026-10-02 | $279.5 | $271.6 | $7.94 | 3,419,444.0 | +2.87% |
| 2026-10-01 | $270.9 | $263.2 | $7.64 | 3,094,810.0 | +1.55% |
| 2026-09-30 | $269.6 | $259.0 | $10.65 | 4,287,863.0 | +1.99% |
| 2026-09-29 | $262.0 | $254.2 | $7.78 | 4,021,539.0 | +7.45% |
| 2026-09-28 | $249.7 | $240.2 | $9.53 | 3,372,471.0 | -0.05% |
| 2026-09-25 | $246.2 | $236.7 | $9.53 | 2,696,553.0 | +1.56% |
| 2026-09-24 | $243.2 | $232.0 | $11.18 | 5,456,605.0 | +3.77% |
| 2026-09-23 | $237.1 | $222.2 | $14.91 | 7,593,845.0 | -1.95% |
| 2026-09-22 | $261.7 | $231.0 | $30.63 | 8,400,149.0 | -6.14% |
| 2026-09-21 | $252.2 | $246.3 | $5.85 | 2,155,810.0 | +1.81% |
| 2026-09-18 | $251.5 | $245.1 | $6.40 | 3,197,029.0 | -1.57% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $289.2 | $263.2 | $25.95 | 25,896,344.0 | +4.45% |
| 2026-09 | $272.0 | $222.2 | $49.80 | 65,812,777.0 | -1.07% |
| 2026-08 | $334.0 | $267.4 | $66.55 | 32,495,815.0 | -15.56% |
| 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% |
0.33%
0.20%
자본화:
|
볼륨(24시간):