Stockscreener 앱 받기
321.70
2.45%
-8.09
시장 영업 전:
322.50
0.80
+0.25%
Royal Caribbean Group 주식 (RCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-16 | $329.5 | $317.5 | $11.98 | 3,166,838.0 | -2.45% |
| 2025-09-15 | $339.1 | $327.7 | $11.49 | 2,557,655.0 | -1.97% |
| 2025-09-12 | $348.8 | $336.4 | $12.43 | 2,070,624.0 | -3.94% |
| 2025-09-11 | $355.6 | $342.6 | $12.97 | 2,331,734.0 | +2.56% |
| 2025-09-10 | $347.1 | $331.2 | $15.88 | 2,287,306.0 | -1.10% |
| 2025-09-09 | $353.7 | $345.2 | $8.51 | 1,411,382.0 | -1.64% |
| 2025-09-08 | $360.1 | $349.4 | $10.68 | 1,587,275.0 | -0.34% |
| 2025-09-05 | $362.8 | $349.3 | $13.45 | 1,455,031.0 | -2.16% |
| 2025-09-04 | $362.7 | $353.6 | $9.11 | 1,084,215.0 | +1.43% |
| 2025-09-03 | $358.8 | $352.4 | $6.38 | 1,174,662.0 | +0.26% |
| 2025-09-02 | $358.3 | $348.3 | $10.04 | 1,711,053.0 | -2.52% |
| 2025-08-29 | $366.5 | $357.1 | $9.35 | 1,962,049.0 | -0.72% |
| 2025-08-28 | $366.2 | $358.9 | $7.23 | 1,576,358.0 | +1.89% |
| 2025-08-27 | $360.7 | $352.0 | $8.72 | 2,163,443.0 | +1.51% |
| 2025-08-26 | $354.1 | $345.6 | $8.46 | 2,313,680.0 | +2.55% |
| 2025-08-25 | $348.0 | $341.6 | $6.36 | 1,953,013.0 | +0.08% |
| 2025-08-22 | $345.1 | $325.7 | $19.44 | 2,178,120.0 | +6.04% |
| 2025-08-21 | $328.0 | $322.5 | $5.54 | 1,453,559.0 | -1.24% |
| 2025-08-20 | $329.3 | $317.5 | $11.83 | 1,883,179.0 | -0.29% |
| 2025-08-19 | $331.9 | $319.2 | $12.69 | 3,059,961.0 | +1.00% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $362.8 | $317.5 | $45.27 | 24,004,613.0 | -11.43% |
| 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% |
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% |
1.07%
0.13%
자본화:
|
볼륨(24시간):