Royal Caribbean Cruises Ltd (NY: RCL )

168.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 33.03 33.53 32.98 33.34 1,714,165 -0.10(-0.31%)
Sep 27, 2013 33.54 33.65 33.36 33.44 1,387,083 -0.09(-0.26%)
Sep 26, 2013 33.79 33.89 33.36 33.53 1,905,010 -0.41(-1.21%)
Sep 25, 2013 33.28 34.05 33.04 33.94 3,603,993 +0.27(+0.80%)
Sep 24, 2013 33.81 33.90 32.87 33.67 4,988,294 -0.63(-1.83%)
Sep 23, 2013 34.55 34.56 34.01 34.29 1,194,882 +0.03(+0.10%)
Sep 20, 2013 34.86 34.88 34.15 34.26 1,958,679 -0.74(-2.12%)
Sep 19, 2013 34.92 35.23 34.74 35.00 1,547,179 +0.13(+0.37%)
Sep 18, 2013 34.73 35.14 34.26 34.87 1,421,310 +0.20(+0.57%)
Sep 17, 2013 34.67 34.72 34.40 34.67 994,284 +0.23(+0.68%)
Sep 16, 2013 34.58 34.68 34.29 34.44 2,285,902 +0.52(+1.53%)
Sep 13, 2013 33.97 34.00 33.59 33.92 1,432,303 +0.21(+0.62%)
Sep 12, 2013 34.58 34.62 33.58 33.71 4,338,689 +0.20(+0.59%)
Sep 11, 2013 33.32 33.69 33.21 33.51 1,741,684 +0.42(+1.28%)
Sep 10, 2013 33.22 33.39 32.97 33.09 3,826,580 +0.86(+2.66%)
Sep 09, 2013 32.20 32.50 32.07 32.23 1,887,314 +0.09(+0.27%)
Sep 06, 2013 32.03 32.34 31.59 32.14 2,010,757 +0.03(+0.11%)
Sep 05, 2013 31.84 32.31 31.80 32.11 1,452,010 +0.07(+0.22%)
Sep 04, 2013 31.56 32.30 31.49 32.04 3,001,442 +0.10(+0.33%)
Sep 03, 2013 32.01 32.15 31.73 31.94 1,764,545 +0.18(+0.57%)
Aug 30, 2013 31.84 31.92 31.44 31.75 1,898,935 +0.25(+0.80%)
Aug 29, 2013 31.10 31.89 31.10 31.50 1,534,340 +0.44(+1.42%)
Aug 28, 2013 31.47 31.59 30.87 31.06 3,200,984 -0.69(-2.18%)
Aug 27, 2013 32.58 32.58 31.73 31.75 2,994,011 -1.76(-5.24%)
Aug 26, 2013 33.36 33.90 33.36 33.51 941,870 +0.05(+0.16%)
Aug 23, 2013 33.66 33.71 33.30 33.46 1,173,678 -0.06(-0.18%)
Aug 22, 2013 33.08 33.75 33.04 33.52 1,947,770 +0.42(+1.28%)
Aug 21, 2013 33.40 33.63 33.05 33.10 2,128,859 +0.16(+0.50%)
Aug 20, 2013 32.66 33.24 32.65 32.93 1,012,056 +0.28(+0.85%)
Aug 19, 2013 33.47 33.47 32.56 32.65 1,722,875 -0.80(-2.38%)
Aug 16, 2013 33.74 33.97 33.41 33.45 1,035,458 -0.24(-0.72%)
Aug 15, 2013 34.00 34.02 33.46 33.69 1,375,408 -0.38(-1.12%)
Aug 14, 2013 34.00 34.53 33.99 34.07 2,355,005 +0.19(+0.56%)
Aug 13, 2013 32.92 33.93 32.83 33.88 2,976,864 +1.16(+3.54%)
Aug 12, 2013 32.61 32.77 32.44 32.72 1,291,074 +0.03(+0.11%)
Aug 09, 2013 33.29 33.36 32.64 32.69 1,470,400 -0.46(-1.38%)
Aug 08, 2013 33.19 33.36 32.96 33.15 1,803,220 +0.31(+0.95%)
Aug 07, 2013 33.08 33.21 32.74 32.84 1,309,521 -0.27(-0.81%)
Aug 06, 2013 33.49 33.72 32.93 33.10 1,772,057 -0.13(-0.39%)
Aug 05, 2013 33.68 33.74 33.15 33.23 1,232,359 -0.60(-1.77%)
Aug 02, 2013 33.65 33.95 33.55 33.83 1,111,042 -0.11(-0.33%)
Aug 01, 2013 33.34 34.00 33.13 33.94 2,571,877 +0.98(+2.97%)
Jul 31, 2013 32.55 33.10 32.54 32.97 2,577,396 +0.62(+1.93%)
Jul 30, 2013 32.17 32.51 32.13 32.34 1,842,972 +0.60(+1.88%)
Jul 29, 2013 31.78 32.13 31.51 31.75 1,195,596 -0.32(-1.00%)
Jul 26, 2013 32.13 32.62 31.96 32.07 2,223,811 +0.42(+1.31%)
Jul 25, 2013 32.02 32.25 31.04 31.65 4,264,471 +0.17(+0.55%)
Jul 24, 2013 31.95 31.98 31.39 31.48 1,841,880 -0.26(-0.82%)
Jul 23, 2013 31.59 31.80 31.54 31.74 1,076,912 +0.34(+1.07%)
Jul 22, 2013 31.43 31.62 31.31 31.40 938,892 -0.06(-0.19%)
Jul 19, 2013 31.80 31.83 31.43 31.46 863,651 -0.36(-1.14%)
Jul 18, 2013 31.81 32.05 31.58 31.82 2,487,905 +0.01(+0.03%)
Jul 17, 2013 31.26 32.03 31.25 31.81 2,864,991 +0.83(+2.68%)
Jul 16, 2013 30.55 30.99 30.25 30.98 1,627,631 +0.43(+1.42%)
Jul 15, 2013 30.76 30.86 30.41 30.55 1,328,248 -0.23(-0.76%)
Jul 12, 2013 31.07 31.10 30.59 30.78 988,413 -0.32(-1.03%)
Jul 11, 2013 30.80 31.16 30.71 31.11 1,674,736 +0.88(+2.92%)
Jul 10, 2013 30.14 30.25 29.89 30.22 1,368,400 +0.15(+0.49%)
Jul 09, 2013 29.82 30.14 29.80 30.08 1,275,054 +0.52(+1.76%)
Jul 08, 2013 29.82 29.91 29.41 29.56 1,148,976 -0.09(-0.29%)
Jul 05, 2013 29.18 29.69 29.11 29.64 1,046,407 +0.81(+2.82%)
Jul 03, 2013 29.00 29.12 28.83 28.83 1,437,213 -0.56(-1.91%)
Jul 02, 2013 29.45 29.72 29.25 29.39 1,421,189 -0.25(-0.85%)
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.