Royal Caribbean Cruises Ltd. Common Stock (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	235.70	235.70	231.00	232.71	1,102,050	-5.05(-2.12%)
Dec 26, 2024	238.32	239.34	236.50	237.76	987,978	-2.54(-1.06%)
Dec 24, 2024	238.53	240.71	236.83	240.30	514,098	+2.43(+1.02%)
Dec 23, 2024	238.00	238.79	232.56	237.87	1,239,456	-0.56(-0.23%)
Dec 20, 2024	236.84	241.37	234.66	238.43	6,309,194	+7.77(+3.37%)
Dec 19, 2024	233.29	235.75	227.90	230.66	1,440,179	+1.13(+0.49%)
Dec 18, 2024	242.07	242.86	229.03	229.53	2,320,516	-12.54(-5.18%)
Dec 17, 2024	240.96	243.44	238.14	242.07	1,928,831	-0.93(-0.38%)
Dec 16, 2024	247.50	249.71	241.45	243.00	2,032,295	-2.17(-0.89%)
Dec 13, 2024	244.20	246.98	243.11	245.17	2,031,702	+1.02(+0.42%)
Dec 12, 2024	246.56	248.09	243.53	244.15	1,725,684	-1.37(-0.56%)
Dec 11, 2024	248.08	250.00	245.20	245.52	2,018,650	-0.14(-0.06%)
Dec 10, 2024	250.54	254.63	243.71	245.66	2,301,492	-1.48(-0.60%)
Dec 09, 2024	257.95	258.70	243.79	247.14	2,479,505	-10.95(-4.24%)
Dec 06, 2024	253.85	258.21	251.69	258.09	1,896,459	+6.95(+2.77%)
Dec 05, 2024	252.00	255.70	250.33	251.14	2,240,237	+1.40(+0.56%)
Dec 04, 2024	246.01	250.02	245.26	249.74	1,507,668	+3.84(+1.56%)
Dec 03, 2024	247.50	248.88	243.68	245.90	1,226,219	-0.51(-0.21%)
Dec 02, 2024	246.86	249.52	244.24	246.41	1,832,762	+2.35(+0.96%)
Nov 29, 2024	241.40	245.00	241.37	244.06	787,030	+2.44(+1.01%)
Nov 27, 2024	244.15	245.28	240.78	241.62	1,103,082	-2.88(-1.18%)
Nov 26, 2024	241.50	245.91	240.99	244.50	1,615,088	+4.11(+1.71%)
Nov 25, 2024	242.33	244.27	238.11	240.39	2,432,883	-1.10(-0.46%)
Nov 22, 2024	237.50	242.20	237.06	241.49	1,727,904	+3.92(+1.65%)
Nov 21, 2024	235.85	239.39	235.38	237.57	1,402,462	+1.70(+0.72%)
Nov 20, 2024	234.15	238.69	234.09	235.87	1,883,052	+1.20(+0.51%)
Nov 19, 2024	227.17	234.90	225.30	234.67	1,386,701	+2.91(+1.26%)
Nov 18, 2024	230.99	233.30	227.75	231.76	1,410,632	+0.27(+0.12%)
Nov 15, 2024	232.48	234.25	230.48	231.49	1,738,322	-1.52(-0.65%)
Nov 14, 2024	235.00	236.42	231.52	233.01	1,403,976	-1.24(-0.53%)
Nov 13, 2024	235.85	238.10	232.61	234.25	1,849,469	-3.17(-1.34%)
Nov 12, 2024	234.00	237.68	231.68	237.42	2,220,113	+2.60(+1.11%)
Nov 11, 2024	230.00	234.96	226.20	234.82	1,972,637	+9.55(+4.24%)
Nov 08, 2024	221.79	228.08	221.07	225.27	1,786,767	+4.75(+2.15%)
Nov 07, 2024	223.99	224.32	220.44	220.52	1,779,428	-6.12(-2.70%)
Nov 06, 2024	220.19	227.12	220.19	226.64	3,377,187	+15.87(+7.53%)
Nov 05, 2024	206.00	210.96	205.34	210.77	1,435,489	+6.38(+3.12%)
Nov 04, 2024	201.27	204.82	200.02	204.39	1,511,970	+2.33(+1.15%)
Nov 01, 2024	206.41	206.90	202.00	202.06	1,692,428	-4.29(-2.08%)
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%)

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