Stockscreener 앱 받기
241.81
3.66%
8.53
시장 영업 전:
244.79
2.98
+1.23%
Royal Caribbean Group 주식 (RCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-17 | $243.5 | $234.4 | $9.03 | 2,709,086.0 | +3.66% |
| 2025-01-16 | $234.8 | $230.4 | $4.38 | 1,180,569.0 | +0.34% |
| 2025-01-15 | $236.0 | $231.1 | $4.94 | 2,234,024.0 | +1.20% |
| 2025-01-14 | $230.4 | $226.3 | $4.11 | 1,963,659.0 | +1.10% |
| 2025-01-13 | $228.0 | $222.9 | $5.06 | 1,847,717.0 | +0.12% |
| 2025-01-10 | $230.5 | $222.3 | $8.17 | 2,469,727.0 | -0.12% |
| 2025-01-08 | $228.2 | $223.2 | $4.99 | 2,117,912.0 | +0.84% |
| 2025-01-07 | $228.0 | $220.4 | $7.55 | 1,750,865.0 | -1.35% |
| 2025-01-06 | $232.6 | $227.3 | $5.28 | 1,503,937.0 | -0.23% |
| 2025-01-03 | $230.5 | $223.7 | $6.84 | 1,989,173.0 | -0.03% |
| 2025-01-02 | $233.6 | $227.5 | $6.05 | 1,393,266.0 | -0.72% |
| 2024-12-31 | $235.0 | $230.1 | $4.86 | 1,180,615.0 | -0.89% |
| 2024-12-30 | $235.7 | $227.6 | $8.15 | 2,126,824.0 | +0.02% |
| 2024-12-27 | $235.7 | $231.0 | $4.70 | 1,085,950.0 | -2.12% |
| 2024-12-26 | $239.3 | $236.5 | $2.84 | 951,368.0 | -1.06% |
| 2024-12-24 | $240.7 | $236.8 | $3.88 | 512,734.0 | +1.02% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $243.5 | $220.4 | $23.03 | 23,869,021.0 | +4.82% |
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% |
2.24%
0.74%
자본화:
|
볼륨(24시간):