Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	209.00	212.91	206.19	206.35	2,432,849	-2.01(-0.96%)
Oct 30, 2024	208.00	211.43	207.07	208.36	3,411,480	-1.74(-0.83%)
Oct 29, 2024	197.85	214.12	197.25	210.10	4,125,615	+6.58(+3.23%)
Oct 28, 2024	206.00	207.70	201.48	203.52	2,829,452	+2.61(+1.30%)
Oct 25, 2024	202.76	203.51	199.43	200.91	979,773	-2.14(-1.05%)
Oct 24, 2024	202.32	204.22	200.37	203.05	1,181,428	+1.91(+0.95%)
Oct 23, 2024	201.81	202.73	199.67	201.14	1,480,147	-2.21(-1.09%)
Oct 22, 2024	199.60	203.91	198.60	203.35	1,082,252	+3.44(+1.72%)
Oct 21, 2024	199.09	200.89	198.25	199.91	1,138,715	-0.03(-0.02%)
Oct 18, 2024	201.55	201.61	198.14	199.94	1,457,808	-1.27(-0.63%)
Oct 17, 2024	203.15	204.36	200.91	201.21	1,343,083	-0.53(-0.26%)
Oct 16, 2024	202.49	203.35	200.61	201.74	1,366,096	-0.68(-0.34%)
Oct 15, 2024	199.69	204.37	198.50	202.42	2,851,201	+5.64(+2.87%)
Oct 14, 2024	196.25	197.94	193.72	196.78	1,578,406	+1.09(+0.56%)
Oct 11, 2024	194.40	196.07	194.10	195.69	2,234,867	+2.10(+1.08%)
Oct 10, 2024	191.12	195.12	191.11	193.59	1,586,933	+0.56(+0.29%)
Oct 09, 2024	188.29	193.22	186.80	193.03	2,857,932	+9.64(+5.26%)
Oct 08, 2024	181.00	184.88	180.52	183.39	1,321,701	+3.60(+2.00%)
Oct 07, 2024	178.55	181.82	178.34	179.79	1,128,734	+0.35(+0.20%)
Oct 04, 2024	177.00	180.11	176.00	179.44	1,435,726	+6.28(+3.63%)
Oct 03, 2024	173.50	175.45	172.12	173.16	1,139,166	-1.80(-1.03%)
Oct 02, 2024	170.98	175.12	170.24	174.96	1,067,846	+1.73(+1.00%)
Oct 01, 2024	177.56	178.20	170.83	173.23	2,045,211	-4.13(-2.33%)
Sep 30, 2024	178.21	179.35	171.56	177.36	2,357,181	-0.18(-0.10%)
Sep 27, 2024	182.74	182.82	177.43	177.54	2,389,093	-5.27(-2.88%)
Sep 26, 2024	180.00	184.41	179.29	182.81	2,150,600	+5.40(+3.04%)
Sep 25, 2024	178.89	179.14	176.27	177.41	1,582,675	-2.22(-1.24%)
Sep 24, 2024	177.00	179.75	174.51	179.63	2,050,401	+3.73(+2.12%)
Sep 23, 2024	173.70	176.13	172.66	175.90	1,590,038	+1.85(+1.06%)
Sep 20, 2024	171.01	174.48	170.96	174.05	2,649,407	+2.49(+1.45%)
Sep 19, 2024	172.00	173.00	168.94	171.56	1,980,460	+3.01(+1.79%)
Sep 18, 2024	168.60	171.50	168.00	168.55	1,308,323	+0.15(+0.09%)
Sep 17, 2024	171.28	171.75	167.86	168.40	1,507,628	-1.34(-0.79%)
Sep 16, 2024	170.00	173.40	168.81	169.74	2,078,273	+1.78(+1.06%)
Sep 13, 2024	166.46	169.63	165.70	167.96	1,379,821	+2.39(+1.44%)
Sep 12, 2024	164.85	166.88	162.49	165.57	1,807,036	+3.42(+2.11%)
Sep 11, 2024	158.38	162.85	156.01	162.15	1,752,431	+3.85(+2.43%)
Sep 10, 2024	160.31	160.52	154.08	158.30	2,146,657	-1.96(-1.22%)
Sep 09, 2024	158.32	161.76	158.32	160.26	1,905,277	+3.71(+2.37%)
Sep 06, 2024	159.20	161.39	155.20	156.55	1,747,229	-1.47(-0.93%)
Sep 05, 2024	158.65	161.61	157.61	158.02	1,167,589	-0.75(-0.47%)
Sep 04, 2024	159.00	160.88	157.35	158.77	1,299,458	-0.88(-0.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.