기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Royal Caribbean Group | RCL | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
139.05 | 138.25 | 140.77 | 140.59 | 137.47 |
RCL Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 128.00 | 140.77 | 127.20 | 134.77 | 3,507,449 | 12.45 | 9.73% |
1개월 | 140.11 | 141.70 | 125.22 | 133.33 | 3,048,877 | 0.34 | 0.24% |
3개월 | 126.21 | 141.70 | 113.10 | 127.95 | 2,830,344 | 14.24 | 11.28% |
6개월 | 83.89 | 141.70 | 78.35 | 118.71 | 2,861,028 | 56.56 | 67.42% |
1년 | 60.98 | 141.70 | 59.37 | 103.81 | 3,145,928 | 79.47 | 130.32% |
3년 | 87.07 | 141.70 | 31.09 | 73.23 | 4,196,060 | 53.38 | 61.31% |
5년 | 121.36 | 141.70 | 19.25 | 65.98 | 5,584,937 | 19.09 | 15.73% |
RCL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 140.59 | 3.12 | 2.27% | 139.05 | 140.77 | 138.25 | 2,759,263 |
26 4월(4) 2024 | 137.47 | 0.74 | 0.54% | 139.25 | 140.94 | 136.63 | 5,764,888 |
25 4월(4) 2024 | 136.73 | 0.06 | 0.04% | 136.71 | 138.13 | 136.25 | 2,996,608 |
24 4월(4) 2024 | 136.67 | 4.68 | 3.55% | 132.56 | 137.55 | 132.415 | 2,649,534 |
23 4월(4) 2024 | 131.99 | 2.78 | 2.15% | 129.98 | 133.95 | 129.535 | 3,387,916 |
20 4월(4) 2024 | 129.21 | 1.57 | 1.23% | 128.00 | 129.72 | 127.20 | 2,965,043 |
19 4월(4) 2024 | 127.64 | -0.33 | -0.26% | 128.43 | 130.615 | 127.10 | 1,980,716 |
18 4월(4) 2024 | 127.97 | 1.37 | 1.08% | 129.29 | 130.17 | 126.65 | 2,295,738 |
17 4월(4) 2024 | 126.60 | -0.57 | -0.45% | 125.65 | 128.32 | 125.0603 | 3,056,742 |
16 4월(4) 2024 | 127.17 | -0.50 | -0.39% | 130.97 | 132.41 | 126.26 | 3,352,292 |
13 4월(4) 2024 | 127.67 | -6.08 | -4.55% | 131.38 | 131.535 | 126.33 | 3,867,459 |
12 4월(4) 2024 | 133.75 | 2.85 | 2.18% | 131.01 | 133.775 | 130.14 | 3,529,166 |
11 4월(4) 2024 | 130.90 | -2.28 | -1.71% | 131.65 | 133.57 | 130.1437 | 2,177,053 |
10 4월(4) 2024 | 133.18 | -5.11 | -3.70% | 137.64 | 138.1206 | 129.69 | 3,915,752 |
09 4월(4) 2024 | 138.29 | 2.27 | 1.67% | 137.12 | 139.50 | 136.52 | 1,596,282 |
06 4월(4) 2024 | 136.02 | 0.98 | 0.73% | 137.00 | 137.16 | 134.56 | 1,916,612 |
05 4월(4) 2024 | 135.04 | -3.45 | -2.49% | 139.95 | 141.70 | 134.69 | 4,199,230 |
04 4월(4) 2024 | 138.49 | 1.04 | 0.76% | 137.20 | 139.31 | 136.92 | 1,687,109 |
03 4월(4) 2024 | 137.45 | -3.11 | -2.21% | 137.84 | 138.10 | 135.3301 | 5,238,070 |
02 4월(4) 2024 | 140.56 | 1.55 | 1.12% | 140.11 | 140.58 | 138.50 | 2,214,543 |
29 3월(3) 2024 | 139.01 | -0.71 | -0.51% | 139.67 | 140.28 | 136.98 | 2,766,618 |
28 3월(3) 2024 | 139.72 | 2.85 | 2.08% | 136.70 | 141.62 | 135.51 | 2,820,819 |