RCL
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 259.76
資料庫沒有美股公司名稱，僅有代號。此欄位已預留，待名稱資料匯入後即會顯示。
價格資料自 2026-03-13 起，RVOL 自 2026-07-13 起 —— 前段沒有 RVOL 是資料本身的範圍差異，不是遺漏。
價格 · 成交量 · RVOL
三個共用同一條時間軸的面板。RVOL 的來源表起始日晚於日線， 因此它的面板只在真正有資料的區間繪製，前段以灰底標示為「無資料」而非畫成低量。
逐日 OHLC
| 價格 | 成交量 / 波動 | ||||||||
|---|---|---|---|---|---|---|---|---|---|
| 日期 | 開 | 高 | 低 | 收 | 還原收盤 | 漲跌 | 成交量 | VWAP | RVOL |
| 2026-09-09 | 261.00 | 262.50 | 257.85 | 259.76 | 259.76 | -1.79% | 2.4M | 259.62 | 1.44 |
| 2026-09-08 | 263.00 | 270.83 | 262.99 | 264.50 | 264.50 | -0.26% | 2.8M | 265.84 | 1.72 |
| 2026-09-04 | 265.21 | 266.54 | 264.02 | 265.19 | 265.19 | -0.14% | 1.5M | 265.33 | 0.92 |
| 2026-09-03 | 266.59 | 267.30 | 262.04 | 265.55 | 265.55 | -0.02% | 2.3M | 265.32 | 1.48 |
| 2026-09-02 | 268.12 | 272.02 | 265.13 | 265.60 | 265.60 | -0.04% | 1.8M | 267.08 | 1.14 |
| 2026-09-01 | 267.13 | 269.00 | 263.55 | 265.70 | 265.70 | -1.13% | 2.0M | 265.89 | 1.32 |
| 2026-08-31 | 277.00 | 278.61 | 267.45 | 268.74 | 268.74 | -3.82% | 2.8M | 269.69 | 1.87 |
| 2026-08-28 | 286.00 | 287.52 | 279.41 | 279.41 | 279.41 | -1.89% | 1.1M | 281.46 | 0.73 |
| 2026-08-27 | 289.49 | 291.00 | 283.48 | 284.80 | 284.80 | -1.79% | 1.3M | 285.84 | 0.86 |
| 2026-08-26 | 293.00 | 296.48 | 289.73 | 290.00 | 290.00 | -0.78% | 1.1M | 291.44 | 0.68 |
| 2026-08-25 | 297.16 | 297.23 | 290.66 | 292.29 | 292.29 | -0.24% | 1.2M | 292.27 | 0.69 |
| 2026-08-24 | 295.90 | 298.86 | 289.45 | 293.00 | 293.00 | +0.34% | 1.6M | 292.72 | 0.85 |
| 2026-08-21 | 290.31 | 294.31 | 289.18 | 292.00 | 292.00 | +1.52% | 1.5M | 291.55 | 0.76 |
| 2026-08-20 | 296.09 | 296.52 | 284.25 | 287.62 | 287.62 | -4.31% | 2.0M | 289.19 | 0.93 |
| 2026-08-19 | 301.91 | 304.22 | 299.12 | 300.56 | 300.56 | +0.19% | 1.7M | 301.32 | 0.78 |
| 2026-08-18 | 299.00 | 302.74 | 297.14 | 300.00 | 300.00 | -0.59% | 1.3M | 300.49 | 0.61 |
| 2026-08-17 | 302.66 | 305.21 | 299.82 | 301.79 | 301.79 | -1.05% | 1.6M | 301.98 | 0.72 |
| 2026-08-14 | 308.50 | 313.00 | 304.90 | 305.00 | 305.00 | -1.57% | 1.4M | 307.24 | 0.64 |
| 2026-08-13 | 309.25 | 313.50 | 307.19 | 309.88 | 309.88 | +0.61% | 1.5M | 310.11 | 0.65 |
| 2026-08-12 | 308.00 | 309.75 | 303.20 | 308.00 | 308.00 | +0.28% | 1.3M | 307.74 | 0.58 |
| 2026-08-11 | 312.00 | 312.00 | 302.99 | 307.15 | 307.15 | -0.28% | 1.8M | 306.52 | 0.79 |
| 2026-08-10 | 315.00 | 317.00 | 307.13 | 308.00 | 308.00 | -3.75% | 1.9M | 309.02 | 0.79 |
| 2026-08-07 | 323.34 | 325.01 | 318.20 | 320.00 | 320.00 | -0.17% | 1.2M | 320.55 | 0.49 |
| 2026-08-06 | 323.72 | 327.95 | 320.36 | 320.55 | 320.55 | -2.10% | 1.2M | 322.88 | 0.50 |
| 2026-08-05 | 328.99 | 330.72 | 325.24 | 327.42 | 327.42 | +0.52% | 1.5M | 327.72 | 0.63 |
| 2026-08-04 | 329.55 | 334.00 | 324.00 | 325.74 | 325.74 | +0.54% | 1.5M | 326.38 | 0.61 |
| 2026-08-03 | 327.70 | 330.20 | 322.55 | 324.00 | 324.00 | +1.79% | 2.0M | 324.65 | 0.79 |
| 2026-07-31 | 321.13 | 321.13 | 316.45 | 318.30 | 318.30 | -1.13% | 1.9M | 318.83 | 0.78 |
| 2026-07-30 | 319.00 | 323.50 | 311.35 | 321.94 | 321.94 | -0.51% | 2.1M | 319.54 | 0.85 |
| 2026-07-29 | 316.59 | 328.87 | 315.59 | 323.58 | 323.58 | +0.33% | 2.7M | 323.87 | 1.08 |
| 2026-07-28 | 302.70 | 324.57 | 293.15 | 322.50 | 322.50 | +5.72% | 3.4M | 317.19 | 1.42 |
| 2026-07-27 | 301.01 | 307.10 | 289.21 | 305.04 | 305.04 | +3.92% | 4.2M | 299.23 | 1.62 |
| 2026-07-24 | 285.80 | 300.34 | 284.56 | 293.54 | 293.54 | +3.57% | 3.0M | 293.80 | 1.18 |
| 2026-07-23 | 279.11 | 286.55 | 278.64 | 283.41 | 283.41 | -0.85% | 5.4M | 284.09 | 2.28 |
| 2026-07-22 | 285.50 | 289.47 | 282.75 | 285.85 | 285.85 | -0.71% | 1.7M | 286.53 | 0.67 |
| 2026-07-21 | 287.38 | 289.26 | 284.03 | 287.90 | 287.90 | +0.61% | 1.3M | 287.27 | 0.53 |
| 2026-07-20 | 289.09 | 291.77 | 281.35 | 286.16 | 286.16 | -0.28% | 2.4M | 285.79 | 0.93 |
| 2026-07-17 | 286.41 | 292.74 | 285.13 | 286.96 | 286.96 | -2.38% | 2.4M | 287.86 | 0.91 |
| 2026-07-16 | 291.40 | 295.00 | 288.06 | 293.95 | 293.95 | +0.61% | 1.8M | 291.95 | 0.70 |
| 2026-07-15 | 287.10 | 296.95 | 283.54 | 292.17 | 292.17 | +3.21% | 2.2M | 292.19 | 0.84 |
| 2026-07-14 | 286.35 | 290.00 | 282.63 | 283.09 | 283.09 | -1.91% | 2.3M | 284.35 | 0.87 |
| 2026-07-13 | 286.14 | 299.75 | 284.92 | 288.61 | 288.61 | +1.14% | 3.6M | 293.91 | 1.41 |
| 2026-07-10 | 290.01 | 290.63 | 284.30 | 285.37 | 285.37 | — | 1.2M | 286.66 | — |
| 2026-07-09 | 283.33 | 290.84 | 282.77 | 288.08 | 288.08 | — | 1.5M | 288.31 | — |
| 2026-07-08 | 279.75 | 283.24 | 278.00 | 280.95 | 280.95 | — | 2.2M | 280.85 | — |
| 2026-07-07 | 286.01 | 289.11 | 277.80 | 282.26 | 282.26 | — | 2.7M | 280.84 | — |
| 2026-07-06 | 295.99 | 299.00 | 285.33 | 287.78 | 287.78 | — | 2.1M | 288.45 | — |
| 2026-07-02 | 307.00 | 310.95 | 293.47 | 296.30 | 296.30 | — | 2.1M | 297.47 | — |
| 2026-07-01 | 317.62 | 320.29 | 306.28 | 306.30 | 306.30 | — | 2.2M | 312.38 | — |
| 2026-06-30 | 319.52 | 321.00 | 314.43 | 317.53 | 317.53 | — | 2.1M | 317.51 | — |
| 2026-06-29 | 319.00 | 326.86 | 316.47 | 321.44 | 321.44 | — | 2.1M | 321.61 | — |
| 2026-06-26 | 321.59 | 327.33 | 317.99 | 318.13 | 318.13 | — | 7.2M | 319.39 | — |
| 2026-06-25 | 322.18 | 333.39 | 319.01 | 322.65 | 322.65 | — | 1.7M | 325.17 | — |
| 2026-06-24 | 315.04 | 328.56 | 312.01 | 320.95 | 320.95 | — | 2.3M | 322.50 | — |
| 2026-06-23 | 291.99 | 310.94 | 279.23 | 309.53 | 309.53 | — | 4.3M | 304.36 | — |
| 2026-06-22 | 311.23 | 315.47 | 307.65 | 309.36 | 309.36 | — | 2.1M | 310.77 | — |
| 2026-06-18 | 310.56 | 315.91 | 308.10 | 312.51 | 312.51 | — | 3.7M | 312.90 | — |
| 2026-06-17 | 311.01 | 317.00 | 300.83 | 301.47 | 301.47 | — | 2.2M | 306.10 | — |
| 2026-06-16 | 316.00 | 319.45 | 311.99 | 312.84 | 312.84 | — | 1.9M | 315.00 | — |
| 2026-06-11 | 267.27 | 288.25 | 266.35 | 287.96 | 287.96 | — | 2.7M | 280.34 | — |
| 2026-06-10 | 277.69 | 278.13 | 266.01 | 268.73 | 268.73 | — | 1.7M | 270.06 | — |
| 2026-06-09 | 274.81 | 284.12 | 269.81 | 282.26 | 282.26 | — | 2.7M | 279.05 | — |
| 2026-06-08 | 278.50 | 282.76 | 271.57 | 272.00 | 272.00 | — | 2.3M | 274.65 | — |
| 2026-06-01 | 279.99 | 293.10 | 275.35 | 289.05 | 289.05 | — | 2.9M | 285.49 | — |
| 2026-05-29 | 283.02 | 288.20 | 280.01 | 284.63 | 284.63 | — | 4.2M | 284.75 | — |
| 2026-05-26 | 260.10 | 268.61 | 258.63 | 267.71 | 267.71 | — | 4.4M | 266.37 | — |
| 2026-05-22 | 259.31 | 261.74 | 255.00 | 256.10 | 256.10 | — | 3.2M | 258.34 | — |
| 2026-05-21 | 247.20 | 262.14 | 244.86 | 260.32 | 260.32 | — | 3.4M | 254.95 | — |
| 2026-05-20 | 241.50 | 257.24 | 232.10 | 253.89 | 253.89 | — | 6.6M | 246.61 | — |
| 2026-05-19 | 250.00 | 250.01 | 241.18 | 247.20 | 247.20 | — | 3.7M | 247.11 | — |
| 2026-05-18 | 261.49 | 263.96 | 251.70 | 252.59 | 252.59 | — | 2.6M | 255.14 | — |
| 2026-05-07 | 287.06 | 288.86 | 280.85 | 280.87 | 280.87 | — | 4.0M | 283.58 | — |
| 2026-05-06 | 280.03 | 288.25 | 275.05 | 287.08 | 287.08 | — | 3.7M | 283.04 | — |
| 2026-05-05 | 261.44 | 264.50 | 258.50 | 263.98 | 263.98 | — | 1.8M | 262.56 | — |
| 2026-05-04 | 261.08 | 266.94 | 256.60 | 259.48 | 259.48 | — | 3.1M | 259.69 | — |
| 2026-04-27 | 262.02 | 265.38 | 257.70 | 258.87 | 258.87 | — | 2.5M | 259.65 | — |
| 2026-04-24 | 261.00 | 266.89 | 258.52 | 265.84 | 265.84 | — | 1.7M | 264.33 | — |
| 2026-04-23 | 264.51 | 269.66 | 258.58 | 260.43 | 260.43 | — | 2.0M | 263.65 | — |
| 2026-04-20 | 279.19 | 282.59 | 274.50 | 282.27 | 282.27 | — | 2.4M | 279.25 | — |
| 2026-04-17 | 282.99 | 295.33 | 281.25 | 285.48 | 285.48 | — | 5.5M | 288.26 | — |
| 2026-04-10 | 276.29 | 281.32 | 273.31 | 276.94 | 276.94 | — | 1.8M | 276.87 | — |
| 2026-04-09 | 274.39 | 280.32 | 270.44 | 275.89 | 275.89 | — | 2.1M | 275.77 | — |
| 2026-04-08 | 294.34 | 304.40 | 277.75 | 279.26 | 279.26 | — | 4.0M | 287.04 | — |
| 2026-04-07 | 270.84 | 271.33 | 262.31 | 267.71 | 267.71 | — | 2.3M | 266.61 | — |
| 2026-04-02 | 271.79 | 280.29 | 266.10 | 273.59 | 273.59 | — | 2.2M | 273.99 | — |
| 2026-03-26 | 275.67 | 280.80 | 273.19 | 274.00 | 274.00 | — | 1.9M | 275.26 | — |
| 2026-03-25 | 281.00 | 284.74 | 276.23 | 279.01 | 279.01 | — | 1.5M | 280.32 | — |
| 2026-03-24 | 273.39 | 277.00 | 269.60 | 273.39 | 273.39 | — | 2.0M | 273.88 | — |
| 2026-03-23 | 276.66 | 283.23 | 273.91 | 278.96 | 278.96 | — | 3.5M | 278.29 | — |
| 2026-03-18 | 275.00 | 277.14 | 268.69 | 269.52 | 269.52 | — | 2.3M | 272.25 | — |
| 2026-03-17 | 285.35 | 286.43 | 277.83 | 277.90 | 277.90 | — | 2.0M | 281.19 | — |
| 2026-03-16 | 280.00 | 285.83 | 277.35 | 280.81 | 280.81 | — | 2.4M | 281.11 | — |
| 2026-03-13 | 271.29 | 277.50 | 269.01 | 272.54 | 272.54 | — | 2.2M | 272.88 | — |