Stockscreener 앱 받기
228.75
0.52%
-1.20
시간 외 거래:
229.41
0.66
+0.29%
Royal Caribbean Group 주식 (RCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $231.5 | $226.1 | $5.38 | 1,734,488.0 | -0.52% |
| 2025-05-02 | $230.2 | $223.8 | $6.41 | 2,207,141.0 | +4.16% |
| 2025-05-01 | $224.3 | $217.4 | $6.84 | 2,205,059.0 | +2.73% |
| 2025-04-30 | $215.7 | $203.8 | $11.82 | 2,715,673.0 | -0.77% |
| 2025-04-29 | $225.2 | $208.8 | $16.41 | 4,246,499.0 | +0.12% |
| 2025-04-28 | $218.4 | $212.9 | $5.47 | 2,666,085.0 | +2.05% |
| 2025-04-25 | $213.6 | $209.2 | $4.43 | 1,491,168.0 | +0.31% |
| 2025-04-24 | $212.4 | $205.2 | $7.17 | 1,515,329.0 | +1.84% |
| 2025-04-23 | $218.1 | $206.7 | $11.33 | 2,844,777.0 | +3.92% |
| 2025-04-22 | $200.3 | $192.3 | $7.94 | 1,941,732.0 | +5.36% |
| 2025-04-21 | $193.0 | $185.5 | $7.50 | 1,649,476.0 | -1.65% |
| 2025-04-17 | $195.0 | $189.8 | $5.20 | 1,167,632.0 | +0.52% |
| 2025-04-16 | $194.3 | $187.6 | $6.75 | 1,742,950.0 | -0.86% |
| 2025-04-15 | $195.8 | $192.0 | $3.80 | 2,116,134.0 | +0.81% |
| 2025-04-14 | $197.7 | $188.9 | $8.85 | 1,829,765.0 | -0.10% |
| 2025-04-11 | $194.0 | $185.1 | $8.88 | 2,888,826.0 | -0.26% |
| 2025-04-10 | $205.0 | $187.9 | $17.06 | 3,657,826.0 | -8.11% |
| 2025-04-09 | $211.2 | $177.3 | $33.92 | 5,662,952.0 | +16.27% |
| 2025-04-08 | $192.8 | $176.0 | $16.84 | 2,914,838.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $231.5 | $217.4 | $14.08 | 7,881,176.0 | +6.44% |
| 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% |
0.30%
0.53%
자본화:
|
볼륨(24시간):