Stockscreener 앱 받기
267.78
2.06%
5.41
시간 외 거래:
267.85
0.07
+0.03%
Royal Caribbean Group 주식 (RCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-18 | $269.8 | $262.0 | $7.77 | 1,766,212.0 | +2.06% |
| 2025-06-17 | $266.8 | $261.0 | $5.79 | 1,365,136.0 | -0.88% |
| 2025-06-16 | $266.6 | $261.2 | $5.42 | 1,967,230.0 | +2.57% |
| 2025-06-13 | $261.8 | $255.6 | $6.25 | 2,788,802.0 | -2.88% |
| 2025-06-12 | $269.0 | $264.1 | $4.88 | 1,511,897.0 | -0.83% |
| 2025-06-11 | $271.2 | $265.5 | $5.76 | 1,975,835.0 | -0.65% |
| 2025-06-10 | $273.6 | $266.6 | $7.03 | 2,010,518.0 | -1.57% |
| 2025-06-09 | $279.9 | $273.3 | $6.62 | 2,109,468.0 | -0.85% |
| 2025-06-06 | $276.7 | $272.7 | $3.97 | 1,944,199.0 | +1.82% |
| 2025-06-05 | $272.9 | $265.5 | $7.43 | 2,205,680.0 | +2.17% |
| 2025-06-04 | $268.8 | $263.2 | $5.57 | 1,135,880.0 | -0.42% |
| 2025-06-03 | $267.6 | $261.9 | $5.74 | 2,023,106.0 | +1.84% |
| 2025-06-02 | $262.3 | $253.6 | $8.71 | 1,957,362.0 | +1.93% |
| 2025-05-30 | $258.8 | $252.8 | $5.97 | 3,483,737.0 | +0.99% |
| 2025-05-29 | $254.7 | $251.1 | $3.59 | 1,425,625.0 | +1.45% |
| 2025-05-28 | $254.9 | $250.8 | $4.12 | 1,980,319.0 | -1.85% |
| 2025-05-27 | $256.7 | $245.8 | $10.89 | 2,726,230.0 | +6.42% |
| 2025-05-23 | $241.4 | $232.6 | $8.76 | 1,199,248.0 | +0.72% |
| 2025-05-22 | $239.8 | $235.8 | $3.99 | 1,140,941.0 | +0.27% |
| 2025-05-21 | $247.2 | $236.5 | $10.68 | 2,002,798.0 | -4.59% |
| 2025-05-20 | $251.3 | $246.3 | $4.96 | 1,363,233.0 | -1.90% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $279.9 | $253.6 | $26.29 | 26,527,537.0 | +4.21% |
| 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% |
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% |
0.90%
1.42%
자본화:
|
볼륨(24시간):