Royal Caribbean Cruises Ltd (NY: RCL )

85.33 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 83.30 86.19 83.30 85.33 4,820,460 +2.41(+2.91%)
Sep 21, 2021 83.77 84.89 82.22 82.92 2,974,383 -0.04(-0.05%)
Sep 20, 2021 81.69 83.38 80.75 82.96 3,455,557 -0.83(-0.99%)
Sep 17, 2021 82.52 84.96 82.52 83.79 5,452,699 +1.25(+1.51%)
Sep 16, 2021 83.06 83.75 82.29 82.54 2,281,244 -0.72(-0.86%)
Sep 15, 2021 82.00 83.55 80.73 83.26 2,192,089 +0.84(+1.02%)
Sep 14, 2021 83.54 84.92 81.97 82.42 2,538,942 -1.42(-1.69%)
Sep 13, 2021 82.35 84.69 80.13 83.84 4,023,037 +2.28(+2.80%)
Sep 10, 2021 82.44 83.29 81.47 81.56 3,084,086 -0.09(-0.11%)
Sep 09, 2021 80.15 82.94 79.88 81.65 2,798,096 +1.36(+1.69%)
Sep 08, 2021 81.44 82.68 79.77 80.29 2,429,937 -1.16(-1.42%)
Sep 07, 2021 78.00 81.71 77.42 81.45 4,218,772 +2.02(+2.54%)
Sep 03, 2021 82.51 82.89 78.68 79.43 5,112,565 -3.50(-4.22%)
Sep 02, 2021 82.61 83.95 80.77 82.93 4,048,041 +0.69(+0.84%)
Sep 01, 2021 83.44 83.79 81.89 82.24 3,513,336 -0.49(-0.59%)
Aug 31, 2021 81.55 83.42 81.48 82.73 2,923,521 +0.84(+1.03%)
Aug 30, 2021 83.71 83.80 81.19 81.89 2,962,437 -1.37(-1.65%)
Aug 27, 2021 81.04 83.70 80.77 83.26 3,203,878 +2.44(+3.02%)
Aug 26, 2021 82.89 83.30 80.18 80.82 3,310,228 -2.59(-3.11%)
Aug 25, 2021 82.95 84.22 81.20 83.41 3,808,109 +0.55(+0.66%)
Aug 24, 2021 81.00 83.54 81.00 82.86 5,128,238 +2.61(+3.25%)
Aug 23, 2021 79.17 80.97 78.85 80.25 4,636,438 +2.04(+2.61%)
Aug 20, 2021 76.18 78.38 76.01 78.21 3,815,236 +1.71(+2.24%)
Aug 19, 2021 76.00 76.78 73.51 76.50 5,516,337 -0.71(-0.92%)
Aug 18, 2021 75.75 78.59 74.40 77.21 3,811,784 +1.19(+1.57%)
Aug 17, 2021 77.05 77.39 75.19 76.02 2,843,761 -2.41(-3.07%)
Aug 16, 2021 77.96 78.74 76.05 78.43 2,678,630 -0.46(-0.58%)
Aug 13, 2021 80.09 80.39 78.22 78.89 2,998,885 -1.45(-1.80%)
Aug 12, 2021 81.59 81.65 78.85 80.34 2,605,028 -1.45(-1.77%)
Aug 11, 2021 79.85 82.00 78.61 81.79 4,310,311 +1.04(+1.29%)
Aug 10, 2021 77.64 81.35 77.22 80.75 3,797,066 +3.36(+4.34%)
Aug 09, 2021 78.27 78.46 75.79 77.39 3,299,655 -1.53(-1.94%)
Aug 06, 2021 78.76 79.08 76.52 78.92 4,235,451 +0.82(+1.05%)
Aug 05, 2021 72.60 78.43 72.57 78.10 6,754,041 +5.45(+7.50%)
Aug 04, 2021 73.15 74.23 70.74 72.65 7,718,499 -1.84(-2.47%)
Aug 03, 2021 75.10 75.17 71.79 74.49 6,009,782 -0.99(-1.31%)
Aug 02, 2021 76.97 79.33 75.08 75.48 5,209,470 -1.39(-1.81%)
Jul 30, 2021 78.73 79.47 76.40 76.87 5,983,235 -3.15(-3.94%)
Jul 29, 2021 80.94 82.12 79.93 80.02 3,354,934 -0.07(-0.09%)
Jul 28, 2021 81.13 81.77 78.07 80.09 2,933,133 -0.47(-0.58%)
Jul 27, 2021 79.96 80.92 78.99 80.56 3,944,811 -0.32(-0.40%)
Jul 26, 2021 77.43 80.89 77.09 80.88 4,648,875 +3.16(+4.07%)
Jul 23, 2021 78.04 78.86 76.96 77.72 4,575,248 -0.04(-0.05%)
Jul 22, 2021 78.00 78.36 76.30 77.76 4,791,362 -1.14(-1.44%)
Jul 21, 2021 75.63 79.16 75.63 78.90 7,356,040 +4.01(+5.35%)
Jul 20, 2021 69.60 75.31 69.35 74.89 7,747,731 +5.38(+7.74%)
Jul 19, 2021 69.11 70.83 66.90 69.51 10,443,029 -2.88(-3.98%)
Jul 16, 2021 75.89 76.48 72.01 72.39 5,115,497 -1.82(-2.45%)
Jul 15, 2021 75.10 75.62 72.38 74.21 6,555,501 -1.99(-2.61%)
Jul 14, 2021 79.00 79.90 75.97 76.20 4,169,702 -2.31(-2.94%)
Jul 13, 2021 80.49 80.63 78.43 78.51 2,887,294 -3.03(-3.72%)
Jul 12, 2021 81.23 81.99 80.02 81.54 2,415,105 -0.79(-0.96%)
Jul 09, 2021 80.37 82.54 79.79 82.33 2,876,762 +2.88(+3.62%)
Jul 08, 2021 78.45 80.52 77.11 79.45 4,498,040 -1.01(-1.26%)
Jul 07, 2021 82.41 83.43 80.30 80.46 5,202,397 -2.51(-3.03%)
Jul 06, 2021 87.50 87.82 82.58 82.97 4,843,664 -3.07(-3.57%)
Jul 02, 2021 86.36 86.36 84.98 86.04 2,259,618 +0.15(+0.17%)
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.