Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCL.US
293.81+1.52(+0.52%)(czas lokalny: 24.12.2025 13:00)Royal Caribbean Group
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 292.00 | 295.23 | 291.52 | 293.81 | 430 711 | 0 |
| 23.12.2025 | 300.50 | 303.74 | 291.60 | 292.32 | 89 340 | 0 |
| 22.12.2025 | 295.50 | 301.56 | 295.00 | 300.78 | 71 030 | 0 |
| 19.12.2025 | 285.26 | 300.44 | 285.26 | 293.72 | 225 708 | 0 |
| 18.12.2025 | 286.25 | 290.82 | 285.31 | 286.69 | 137 767 | 0 |
| 17.12.2025 | 283.25 | 290.29 | 283.25 | 284.92 | 138 173 | 0 |
| 16.12.2025 | 288.08 | 290.46 | 281.00 | 281.49 | 149 389 | 0 |
| 15.12.2025 | 280.89 | 291.92 | 280.24 | 287.22 | 167 848 | 0 |
| 12.12.2025 | 282.43 | 282.43 | 276.92 | 278.94 | 141 246 | 0 |
| 11.12.2025 | 265.47 | 281.64 | 264.96 | 279.89 | 220 827 | 0 |
| 10.12.2025 | 249.78 | 263.34 | 245.54 | 260.44 | 224 493 | 0 |
| 09.12.2025 | 249.05 | 252.02 | 245.29 | 248.18 | 107 102 | 0 |
| 08.12.2025 | 257.70 | 257.70 | 247.73 | 252.49 | 137 586 | 0 |
| 05.12.2025 | 259.83 | 259.97 | 256.12 | 257.71 | 119 986 | 0 |
| 04.12.2025 | 262.10 | 263.55 | 258.26 | 259.25 | 108 050 | 0 |
| 03.12.2025 | 263.37 | 269.44 | 262.91 | 265.66 | 61 988 | 0 |
| 02.12.2025 | 268.11 | 268.11 | 259.44 | 265.13 | 64 887 | 0 |
| 01.12.2025 | 262.92 | 269.51 | 261.55 | 266.71 | 71 146 | 0 |
| 28.11.2025 | 268.00 | 268.79 | 265.51 | 265.99 | 26 538 | 0 |
| 26.11.2025 | 267.05 | 268.67 | 264.70 | 265.70 | 64 914 | 0 |
| 25.11.2025 | 261.98 | 271.99 | 258.32 | 266.55 | 131 943 | 0 |
| 24.11.2025 | 264.49 | 268.25 | 249.42 | 255.72 | 255 597 | 0 |
| 21.11.2025 | 255.01 | 267.45 | 254.44 | 264.23 | 151 017 | 0 |
| 20.11.2025 | 259.27 | 263.24 | 252.57 | 252.67 | 156 596 | 0 |
| 19.11.2025 | 254.50 | 257.56 | 252.28 | 256.06 | 376 688 | 0 |
| 18.11.2025 | 249.35 | 253.74 | 247.91 | 251.41 | 232 857 | 0 |
| 17.11.2025 | 250.73 | 252.05 | 244.54 | 246.76 | 290 298 | 0 |
| 14.11.2025 | 251.84 | 254.40 | 247.04 | 252.89 | 310 314 | 0 |
| 13.11.2025 | 263.69 | 266.62 | 254.80 | 255.75 | 354 897 | 0 |
| 12.11.2025 | 263.96 | 270.49 | 262.87 | 263.42 | 215 334 | 0 |
| 11.11.2025 | 264.58 | 267.42 | 261.28 | 263.61 | 310 659 | 0 |
| 10.11.2025 | 259.02 | 265.47 | 256.25 | 265.33 | 317 703 | 0 |
| 07.11.2025 | 252.88 | 257.69 | 251.35 | 256.03 | 332 466 | 0 |
| 06.11.2025 | 255.00 | 256.60 | 252.42 | 253.57 | 194 475 | 0 |
| 05.11.2025 | 257.27 | 262.73 | 256.44 | 256.57 | 340 374 | 0 |
| 04.11.2025 | 266.35 | 267.49 | 256.10 | 257.34 | 507 840 | 0 |
| 03.11.2025 | 286.19 | 286.21 | 277.12 | 277.83 | 300 795 | 0 |
| 31.10.2025 | 285.35 | 290.07 | 283.57 | 286.85 | 317 715 | 0 |
| 30.10.2025 | 277.05 | 290.91 | 277.05 | 284.59 | 257 066 | 0 |
| 29.10.2025 | 289.65 | 292.25 | 280.03 | 280.06 | 180 012 | 0 |
| 28.10.2025 | 295.03 | 298.71 | 287.03 | 292.76 | 388 121 | 0 |
| 27.10.2025 | 319.50 | 321.89 | 315.51 | 320.09 | 198 292 | 0 |
| 24.10.2025 | 319.77 | 322.85 | 314.89 | 316.51 | 58 739 | 0 |
| 23.10.2025 | 316.93 | 319.42 | 311.38 | 316.86 | 70 900 | 0 |
| 22.10.2025 | 317.51 | 322.33 | 313.57 | 317.89 | 92 991 | 0 |
| 21.10.2025 | 304.13 | 317.68 | 304.13 | 316.85 | 86 127 | 0 |
| 20.10.2025 | 301.89 | 306.36 | 301.89 | 302.84 | 54 266 | 0 |
| 17.10.2025 | 299.26 | 302.93 | 296.39 | 300.32 | 201 862 | 0 |
| 16.10.2025 | 310.44 | 311.25 | 297.97 | 298.53 | 289 262 | 0 |
| 15.10.2025 | 315.97 | 318.34 | 309.83 | 311.17 | 89 554 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
