D/B/A Royal Caribbean Cruises Ltd. Common Stockのデータ

D/B/A Royal Caribbean Cruises Ltd. Common Stockの基本情報

名前 D/B/A Royal Caribbean Cruises Ltd. Common Stock
ティッカー RCL
国 United States
上場年 1993.0
セクター Consumer Services

D/B/A Royal Caribbean Cruises Ltd. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 74.76 68.38 69.0 74.2 9392800.0 74.2
2021-02-12 68.3 66.65 66.66 67.63 3173500.0 67.63
2021-02-11 69.83 67.41 69.0 67.99 3277700.0 67.99
2021-02-10 70.69 68.54 69.25 68.77 4418300.0 68.77
2021-02-09 70.75 68.31 70.75 68.89 3017000.0 68.89
2021-02-08 72.5 70.58 72.5 70.7 2701200.0 70.7
2021-02-05 72.99 71.03 71.67 71.58 3131300.0 71.58
2021-02-04 71.87 69.88 70.4 70.84 3588800.0 70.84
2021-02-03 70.03 68.31 69.0 69.42 2907700.0 69.42
2021-02-02 68.91 65.84 67.17 68.68 3839200.0 68.68
2021-02-01 66.55 64.66 65.95 65.75 3547900.0 65.75
2021-01-29 69.33 64.26 68.65 65.0 5937800.0 65.0
2021-01-28 70.58 67.45 69.29 69.05 5089900.0 69.05
2021-01-27 68.53 64.34 65.43 66.18 4557600.0 66.18
2021-01-26 69.09 66.48 69.0 66.5 4754600.0 66.5
2021-01-25 70.86 66.91 70.73 68.42 7703000.0 68.42
2021-01-22 72.28 70.66 71.67 71.96 2636600.0 71.96
2021-01-21 73.51 71.02 72.5 72.66 3100000.0 72.66
2021-01-20 75.16 72.27 74.04 72.82 2432300.0 72.82
2021-01-19 74.67 72.46 74.0 73.48 2505600.0 73.48
2021-01-15 76.29 72.87 75.04 72.92 3125000.0 72.92
2021-01-14 76.53 73.37 73.59 75.84 5228200.0 75.84
2021-01-13 72.51 70.77 71.78 72.25 2772100.0 72.25
2021-01-12 72.71 70.81 72.14 72.47 2763100.0 72.47
2021-01-11 73.1 70.85 71.3 72.12 2725000.0 72.12
2021-01-08 75.49 71.96 74.91 72.97 3104200.0 72.97
2021-01-07 75.44 72.64 72.64 73.98 3993700.0 73.98
2021-01-06 74.07 71.14 72.7 72.2 3612500.0 72.2
2021-01-05 73.27 70.43 70.5 72.55 4029500.0 72.55
2021-01-04 75.24 69.89 74.8 70.72 5732800.0 70.72
2020-12-31 75.75 71.2 73.5 74.69 6272600.0 74.69
2020-12-30 74.07 71.19 71.6 73.75 4429400.0 73.75
2020-12-29 74.4 70.86 74.06 71.6 3461300.0 71.6
2020-12-28 73.99 71.2 71.9 72.89 3917600.0 72.89
2020-12-24 71.85 70.07 71.75 70.66 1712400.0 70.66
2020-12-23 72.87 70.11 70.15 71.42 3764200.0 71.42
2020-12-22 71.88 68.57 71.82 69.69 4562300.0 69.69
2020-12-21 72.24 68.75 69.01 71.82 4991100.0 71.82
2020-12-18 74.49 71.58 73.74 72.29 4961400.0 72.29
2020-12-17 74.48 72.61 74.02 73.94 3298300.0 73.94
2020-12-16 74.64 72.35 74.06 73.65 3570000.0 73.65
2020-12-15 74.71 70.75 74.65 74.05 7268700.0 74.05
2020-12-14 79.43 73.95 78.81 74.06 6263400.0 74.06
2020-12-11 81.46 76.26 80.99 76.46 6149100.0 76.46
2020-12-10 82.62 80.35 80.75 80.64 4513000.0 80.64
2020-12-09 84.97 80.87 83.91 82.37 6767500.0 82.37
2020-12-08 83.85 80.51 80.67 82.83 4374300.0 82.83
2020-12-07 82.44 80.3 82.25 81.62 5566400.0 81.62
2020-12-04 83.75 80.43 83.0 82.73 8543100.0 82.73
2020-12-03 85.1 81.02 81.24 84.4 5937600.0 84.4
2020-12-02 81.37 75.97 77.36 80.64 3845200.0 80.64
2020-12-01 80.68 78.15 80.0 78.29 3477600.0 78.29
2020-11-30 82.0 77.7 82.0 78.81 5833900.0 78.81
2020-11-27 82.15 80.43 80.58 81.48 2194300.0 81.48
2020-11-25 81.63 79.47 80.45 80.08 5114000.0 80.08
2020-11-24 82.59 78.34 79.13 81.63 8096200.0 81.63
2020-11-23 76.45 73.56 73.56 75.78 4973100.0 75.78
2020-11-20 75.14 72.53 74.72 72.58 4593000.0 72.58
2020-11-19 75.05 73.22 73.85 74.44 3532400.0 74.44
2020-11-18 76.49 74.05 74.11 74.13 5810000.0 74.13
2020-11-17 76.74 73.74 74.61 75.34 5924500.0 75.34
2020-11-16 77.23 74.02 75.79 75.5 12110100.0 75.5
2020-11-13 71.13 68.65 69.35 70.61 4567000.0 70.61
2020-11-12 71.12 67.67 68.07 68.1 6968100.0 68.1
2020-11-11 73.92 69.7 73.81 70.88 10404000.0 70.88
2020-11-10 74.63 71.36 74.03 73.73 11446100.0 73.73
2020-11-09 78.86 71.24 73.27 75.43 27736800.0 75.43
2020-11-06 59.98 58.2 59.81 58.57 4250900.0 58.57
2020-11-05 60.32 57.63 57.77 60.17 4516500.0 60.17
2020-11-04 58.61 56.4 57.21 56.98 3503500.0 56.98
2020-11-03 58.65 56.34 56.9 57.57 4837500.0 57.57
2020-11-02 57.1 53.85 55.0 57.02 7320100.0 57.02
2020-10-30 57.8 51.37 52.97 56.42 17043800.0 56.42
2020-10-29 54.37 51.33 53.02 53.83 8947300.0 53.83
2020-10-28 55.61 53.06 55.13 53.12 9382600.0 53.12
2020-10-27 59.41 57.28 58.09 57.38 5285500.0 57.38
2020-10-26 62.27 55.81 62.22 58.26 12161300.0 58.26
2020-10-23 64.77 62.88 63.91 64.48 5040600.0 64.48
2020-10-22 63.46 61.08 61.1 63.39 6314300.0 63.39
2020-10-21 61.57 60.02 61.56 60.69 3869300.0 60.69
2020-10-20 62.04 60.02 60.8 61.79 6258700.0 61.79
2020-10-19 60.87 58.77 59.52 59.71 6251900.0 59.71
2020-10-16 59.98 57.9 59.49 58.83 6332200.0 58.83
2020-10-15 59.55 57.85 58.67 59.38 7955200.0 59.38
2020-10-14 62.48 59.64 61.35 59.91 18072000.0 59.91
2020-10-13 64.64 60.03 64.19 60.61 23821400.0 60.61
2020-10-12 70.73 69.18 70.36 69.83 4336100.0 69.83
2020-10-09 72.11 68.8 69.4 71.09 6369900.0 71.09
2020-10-08 69.36 67.25 68.81 69.29 4740300.0 69.29
2020-10-07 68.64 66.1 67.47 68.02 4551400.0 68.02
2020-10-06 69.91 65.77 66.0 66.18 7355400.0 66.18
2020-10-05 66.1 64.5 65.0 65.25 3575800.0 65.25
2020-10-02 65.76 62.3 62.5 65.26 4949000.0 65.26
2020-10-01 65.92 63.57 65.15 65.55 5432000.0 65.55
2020-09-30 68.21 64.18 66.47 64.73 7979400.0 64.73
2020-09-29 66.23 63.51 65.86 64.4 4396300.0 64.4
2020-09-28 66.83 63.32 66.13 66.09 5677500.0 66.09
2020-09-25 64.91 61.78 63.22 64.59 7922100.0 64.59
2020-09-24 61.24 58.27 60.64 59.97 6456400.0 59.97
2020-09-23 65.1 61.17 63.02 61.24 5252900.0 61.24
2020-09-22 63.06 60.66 61.0 62.37 5057600.0 62.37
2020-09-21 62.62 59.12 62.09 60.71 8709800.0 60.71
2020-09-18 69.08 64.52 68.5 65.45 9855000.0 65.45
2020-09-17 70.42 67.51 68.05 68.75 5638300.0 68.75
2020-09-16 71.25 67.0 67.69 69.61 6676100.0 69.61
2020-09-15 70.84 66.94 70.69 67.69 8654800.0 67.69
2020-09-14 71.18 69.36 70.33 70.94 4715900.0 70.94
2020-09-11 70.58 68.15 70.49 69.34 4109400.0 69.34
2020-09-10 74.07 70.09 70.73 70.14 6334400.0 70.14
2020-09-09 70.8 67.61 70.62 70.11 6760600.0 70.11
2020-09-08 73.5 69.55 70.02 71.51 7383800.0 71.51
2020-09-04 73.12 68.58 72.47 71.95 7898800.0 71.95
2020-09-03 74.44 68.93 71.1 70.2 12987800.0 70.2
2020-09-02 69.18 66.73 69.18 68.37 6132200.0 68.37
2020-09-01 69.17 65.67 66.99 68.51 6154000.0 68.51
2020-08-31 71.55 68.2 70.13 68.84 8218300.0 68.84
2020-08-28 71.25 66.64 67.81 70.12 13883000.0 70.12
2020-08-27 67.57 63.97 64.04 66.6 9902900.0 66.6
2020-08-26 64.08 61.89 63.72 62.84 5710300.0 62.84
2020-08-25 65.09 62.7 64.58 64.07 7931400.0 64.07
2020-08-24 65.2 61.2 63.04 64.43 12221500.0 64.43
2020-08-21 63.03 61.29 61.51 61.53 5980700.0 61.53
2020-08-20 61.76 59.27 59.96 61.53 5405900.0 61.53
2020-08-19 64.15 60.04 60.21 61.09 10438600.0 61.09
2020-08-18 60.58 58.71 60.0 60.4 7827000.0 60.4
2020-08-17 60.55 58.56 60.35 60.29 8085100.0 60.29
2020-08-14 60.75 57.6 57.93 60.5 9203400.0 60.5
2020-08-13 59.65 56.39 56.71 58.5 8594100.0 58.5
2020-08-12 60.77 55.03 60.52 57.19 12717200.0 57.19
2020-08-11 62.19 58.29 61.48 58.67 18211800.0 58.67
2020-08-10 58.26 51.11 51.11 57.31 19738000.0 57.31
2020-08-07 52.33 49.46 50.71 52.1 8386200.0 52.1
2020-08-06 51.58 48.55 48.9 51.1 8729700.0 51.1
2020-08-05 50.85 48.38 50.56 49.53 9940100.0 49.53
2020-08-04 50.09 47.15 47.26 49.13 7519900.0 49.13
2020-08-03 47.95 45.71 47.58 47.39 9292700.0 47.39
2020-07-31 50.3 47.88 50.02 48.71 7496600.0 48.71
2020-07-30 50.69 49.1 50.2 50.3 5437600.0 50.3
2020-07-29 51.44 49.62 51.16 51.0 4947500.0 51.0
2020-07-28 51.99 49.25 49.35 50.83 10081400.0 50.83
2020-07-27 50.59 48.22 50.58 49.3 7319600.0 49.3
2020-07-24 52.42 49.6 50.0 50.83 7006500.0 50.83
2020-07-23 51.43 49.4 50.5 50.45 11370100.0 50.45
2020-07-22 52.66 51.38 52.06 51.45 7258700.0 51.45
2020-07-21 53.96 51.96 52.9 52.8 8717300.0 52.8
2020-07-20 54.78 51.97 53.82 52.4 7672500.0 52.4
2020-07-17 54.37 51.5 52.11 53.14 10959700.0 53.14
2020-07-16 56.15 53.75 55.41 53.94 16256700.0 53.94
2020-07-15 58.68 51.35 51.49 58.36 33940100.0 58.36
2020-07-14 48.72 47.14 48.72 48.15 10562700.0 48.15
2020-07-13 52.9 49.36 52.09 49.54 13636900.0 49.54
2020-07-10 51.95 46.13 47.03 51.77 20560000.0 51.77
2020-07-09 51.1 46.55 50.92 47.12 13952500.0 47.12
2020-07-08 50.43 46.51 46.97 50.07 12332700.0 50.07
2020-07-07 49.75 47.42 48.91 47.56 9986200.0 47.56
2020-07-06 51.49 47.89 50.29 50.02 13304500.0 50.02
2020-07-02 53.62 49.36 52.97 49.51 13823700.0 49.51
2020-07-01 55.62 50.45 51.99 50.83 17917100.0 50.83
2020-06-30 50.77 47.78 49.6 50.3 14819000.0 50.3
2020-06-29 50.49 45.06 46.09 50.3 17409100.0 50.3
2020-06-26 48.91 45.43 48.62 46.41 14396000.0 46.41
2020-06-25 49.19 45.25 45.35 48.58 21698800.0 48.58
2020-06-24 52.46 46.52 51.9 48.24 26872900.0 48.24
2020-06-23 54.6 51.35 52.62 54.36 18591800.0 54.36
2020-06-22 54.14 50.35 53.5 51.86 26221000.0 51.86
2020-06-19 61.12 54.72 60.96 55.27 24765400.0 55.27
2020-06-18 61.69 56.21 56.55 59.35 21486000.0 59.35
2020-06-17 60.24 56.76 59.01 58.03 21713300.0 58.03
2020-06-16 66.89 60.54 66.5 62.5 21519800.0 62.5
2020-06-15 61.78 55.32 55.75 60.83 20473000.0 60.83
2020-06-12 62.7 57.0 60.6 61.18 25944800.0 61.18
2020-06-11 60.0 54.07 56.02 54.51 29730900.0 54.51
2020-06-10 67.84 60.8 67.84 63.59 25167000.0 63.59
2020-06-09 71.72 66.63 70.83 69.91 22273600.0 69.91
2020-06-08 75.55 70.1 75.06 75.12 32661300.0 75.12
2020-06-05 74.59 64.6 64.86 69.44 61286500.0 69.44
2020-06-04 60.32 55.58 57.45 57.69 33102100.0 57.69
2020-06-03 58.8 54.6 54.7 58.11 18385800.0 58.11
2020-06-02 58.44 55.39 57.26 56.0 18216000.0 56.0
2020-06-01 56.07 51.56 52.0 55.64 19886400.0 55.64
2020-05-29 52.82 49.09 50.0 51.87 19136700.0 51.87
2020-05-28 54.7 51.33 53.44 51.7 21502300.0 51.7
2020-05-27 55.32 49.3 54.14 54.29 31922200.0 54.29
2020-05-26 50.36 46.67 47.11 49.56 27211800.0 49.56
2020-05-22 45.4 42.02 44.65 43.14 15272600.0 43.14
2020-05-21 45.07 40.35 41.2 43.35 28093800.0 43.35
2020-05-20 43.62 39.71 43.2 40.73 22451000.0 40.73
2020-05-19 44.31 40.92 43.76 42.15 17966900.0 42.15
2020-05-18 44.98 41.2 41.2 43.7 29413800.0 43.7
2020-05-15 38.27 34.37 34.4 37.45 18249400.0 37.45
2020-05-14 35.87 31.41 33.0 35.15 22829500.0 35.15
2020-05-13 37.01 33.4 36.98 34.53 22563500.0 34.53
2020-05-12 39.22 36.32 38.95 36.34 10499900.0 36.34
2020-05-11 39.48 37.78 39.11 38.07 9389600.0 38.07
2020-05-08 41.39 38.55 40.3 39.92 15961900.0 39.92
2020-05-07 38.97 36.45 36.48 38.03 13834900.0 38.03
2020-05-06 38.5 36.0 38.21 36.11 15416900.0 36.11
2020-05-05 42.27 37.02 41.63 37.2 25370100.0 37.2
2020-05-04 41.75 37.02 37.61 41.37 22844900.0 41.37
2020-05-01 44.74 40.6 43.13 40.77 20273800.0 40.77
2020-04-30 48.56 44.38 47.51 46.77 21274400.0 46.77
2020-04-29 48.6 44.42 45.0 48.06 28659800.0 48.06
2020-04-28 43.01 39.57 41.9 41.59 23428800.0 41.59
2020-04-27 39.58 35.86 36.33 39.47 19029200.0 39.47
2020-04-24 37.48 35.0 37.1 35.68 14786600.0 35.68
2020-04-23 37.2 34.13 34.37 36.88 21504000.0 36.88
2020-04-22 35.74 33.62 35.34 34.01 9862300.0 34.01
2020-04-21 35.77 33.5 34.5 34.43 15515200.0 34.43
2020-04-20 37.21 34.91 35.51 35.99 15153000.0 35.99
2020-04-17 37.61 35.0 37.11 37.39 24741700.0 37.39
2020-04-16 37.07 33.01 36.5 34.01 24760200.0 34.01
2020-04-15 37.85 34.4 35.02 36.98 22565500.0 36.98
2020-04-14 39.0 35.36 35.95 37.84 32458600.0 37.84
2020-04-13 36.7 33.25 36.32 33.37 34049200.0 33.37
2020-04-09 45.12 36.76 40.82 40.22 46354400.0 40.22
2020-04-08 37.8 33.65 34.88 37.56 28694300.0 37.56
2020-04-07 39.75 31.65 35.31 33.55 51068300.0 33.55
2020-04-06 30.21 25.85 26.8 29.61 33519300.0 29.61
2020-04-03 26.21 22.25 25.71 24.39 26467300.0 24.39
2020-04-02 27.95 23.95 25.5 24.82 29239400.0 24.82
2020-04-01 30.86 25.6 30.3 25.77 24415500.0 25.77
2020-03-31 35.65 28.3 28.64 32.17 26187400.0 32.17
2020-03-30 32.63 28.1 32.31 29.77 25443700.0 29.77
2020-03-27 37.53 32.8 37.51 34.5 31129200.0 34.5
2020-03-26 49.87 37.85 42.83 40.61 35085100.0 40.61
2020-03-25 45.45 34.71 40.5 42.41 32761400.0 42.41
2020-03-24 39.59 32.14 34.5 34.47 28057200.0 34.47
2020-03-23 29.32 22.77 24.03 28.19 20278800.0 28.19
2020-03-20 28.1 22.0 24.45 23.81 22221500.0 23.81
2020-03-19 24.15 20.55 21.76 22.41 17031500.0 22.41
2020-03-18 26.3 19.25 26.02 22.33 24554800.0 22.33
2020-03-17 31.44 26.83 31.22 27.66 18129200.0 27.66
2020-03-16 35.48 29.28 29.9 29.94 25379100.0 29.94
2020-03-13 37.34 28.61 37.01 32.33 27483000.0 32.33
2020-03-12 39.56 29.01 34.0 30.27 28866300.0 30.27
2020-03-11 51.0 41.2 48.56 44.37 23724700.0 44.37
2020-03-10 52.7 40.2 51.03 51.67 30322600.0 51.67
2020-03-09 56.3 47.36 56.23 48.27 19180300.0 48.27
2020-03-06 70.33 60.36 62.7 65.01 16949000.0 65.01
2020-03-05 75.92 64.18 75.03 65.78 16079000.0 65.78
2020-03-04 80.15 75.32 79.95 79.36 10264600.0 78.58
2020-03-03 81.94 76.78 81.76 78.19 7591300.0 77.42
2020-03-02 81.51 76.78 81.5 80.56 7890200.0 79.77
2020-02-28 81.36 73.48 73.92 80.41 9940200.0 79.62
2020-02-27 80.57 70.5 79.51 77.0 14785900.0 76.24
2020-02-26 90.98 81.82 90.44 82.34 9748000.0 81.53
2020-02-25 98.36 89.29 97.78 89.55 5906100.0 88.67
2020-02-24 101.0 96.39 99.95 96.61 7476900.0 95.66
2020-02-21 109.06 105.15 108.84 106.11 3352400.0 105.07
2020-02-20 110.99 109.42 110.87 109.8 2867900.0 108.72
2020-02-19 112.27 110.67 111.21 111.01 2531900.0 109.92
2020-02-18 112.76 110.71 112.49 111.41 2977800.0 110.31