Royal Caribbean Cruises Ltd (NY: RCL )

139.45 -0.27 (-0.19%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 14.57 14.84 14.42 14.51 6,259,700 -0.51(-3.39%)
Sep 29, 2011 15.42 15.70 14.72 15.02 5,662,065 +0.21(+1.40%)
Sep 28, 2011 15.61 15.67 14.76 14.81 3,605,818 -0.61(-3.96%)
Sep 27, 2011 15.28 15.91 15.25 15.42 4,686,307 +0.68(+4.59%)
Sep 26, 2011 15.17 15.20 14.42 14.75 6,423,134 -0.26(-1.74%)
Sep 23, 2011 14.91 15.33 14.85 15.01 4,464,359 -0.11(-0.71%)
Sep 22, 2011 15.73 15.77 14.79 15.12 5,033,381 -1.23(-7.51%)
Sep 21, 2011 17.00 17.18 16.32 16.34 5,461,922 -0.64(-3.75%)
Sep 20, 2011 16.68 17.60 16.37 16.98 8,056,194 +0.70(+4.33%)
Sep 19, 2011 16.32 16.47 15.98 16.28 3,884,087 -0.64(-3.77%)
Sep 16, 2011 16.77 17.03 16.48 16.91 3,311,542 +0.05(+0.32%)
Sep 15, 2011 16.61 16.91 16.26 16.86 4,929,544 +0.56(+3.46%)
Sep 14, 2011 16.25 16.52 15.76 16.30 4,219,807 +0.20(+1.25%)
Sep 13, 2011 15.55 16.20 15.49 16.10 5,356,842 +0.46(+2.96%)
Sep 12, 2011 15.32 15.79 15.24 15.63 4,905,293 -0.23(-1.48%)
Sep 09, 2011 16.03 16.42 15.77 15.87 4,230,213 -0.64(-3.90%)
Sep 08, 2011 16.59 16.96 16.42 16.51 3,134,607 -0.34(-2.03%)
Sep 07, 2011 16.44 17.01 16.34 16.85 3,525,724 +0.89(+5.59%)
Sep 06, 2011 15.46 16.08 15.36 15.96 3,564,285 -0.15(-0.92%)
Sep 02, 2011 16.27 16.34 15.93 16.11 4,479,689 -0.87(-5.10%)
Sep 01, 2011 17.34 17.76 16.93 16.97 4,293,821 -0.44(-2.50%)
Aug 31, 2011 17.64 17.81 17.18 17.41 4,424,570 +0.08(+0.46%)
Aug 30, 2011 17.52 17.70 16.97 17.33 5,882,653 +0.03(+0.15%)
Aug 29, 2011 16.47 17.34 16.43 17.30 5,487,270 +1.47(+9.28%)
Aug 26, 2011 15.13 16.34 15.06 15.83 5,661,437 +0.64(+4.24%)
Aug 25, 2011 15.83 16.13 15.00 15.19 4,856,483 -0.82(-5.11%)
Aug 24, 2011 15.55 16.05 15.40 16.01 4,506,229 +0.41(+2.62%)
Aug 23, 2011 15.14 15.64 14.94 15.60 4,091,957 +0.52(+3.42%)
Aug 22, 2011 15.74 15.80 15.04 15.08 3,770,859 +0.09(+0.58%)
Aug 19, 2011 15.19 15.93 14.96 15.00 4,816,959 -0.62(-3.99%)
Aug 18, 2011 16.12 16.14 15.44 15.62 5,534,383 -1.27(-7.51%)
Aug 17, 2011 17.26 17.27 16.58 16.89 5,454,792 -0.05(-0.28%)
Aug 16, 2011 17.67 17.67 16.77 16.93 5,605,105 -0.90(-5.04%)
Aug 15, 2011 17.52 17.85 17.42 17.83 3,028,617 +0.64(+3.75%)
Aug 12, 2011 17.48 17.60 16.90 17.19 4,205,344 +0.17(+1.03%)
Aug 11, 2011 16.14 17.33 15.81 17.01 7,862,821 +1.09(+6.82%)
Aug 10, 2011 16.69 16.74 15.88 15.93 10,749,578 -1.25(-7.30%)
Aug 09, 2011 16.67 17.19 16.07 17.18 9,095,114 +1.15(+7.17%)
Aug 08, 2011 16.67 16.98 15.64 16.03 9,679,415 -2.00(-11.11%)
Aug 05, 2011 19.02 19.20 17.27 18.04 10,945,638 -0.02(-0.11%)
Aug 04, 2011 18.64 18.68 17.50 18.06 11,350,898 -1.24(-6.44%)
Aug 03, 2011 19.41 19.59 18.30 19.30 15,876,555 +0.04(+0.21%)
Aug 02, 2011 19.93 20.19 19.25 19.26 4,128,228 -0.96(-4.73%)
Aug 01, 2011 21.00 21.11 19.75 20.21 5,281,819 -0.24(-1.18%)
Jul 29, 2011 20.82 20.99 20.40 20.46 6,492,813 -0.43(-2.05%)
Jul 28, 2011 22.25 22.47 20.67 20.88 16,824,834 -3.01(-12.58%)
Jul 27, 2011 24.14 24.24 23.63 23.89 4,043,015 -0.53(-2.19%)
Jul 26, 2011 24.61 24.87 24.41 24.42 2,778,244 +0.05(+0.19%)
Jul 25, 2011 24.18 24.50 24.00 24.38 2,602,006 +0.00(+0.00%)
Jul 22, 2011 24.27 24.56 24.10 24.38 2,226,907 +0.31(+1.28%)
Jul 21, 2011 24.18 24.53 24.00 24.07 3,355,478 +0.17(+0.70%)
Jul 20, 2011 24.13 24.17 23.67 23.90 2,113,801 +0.09(+0.36%)
Jul 19, 2011 23.26 23.94 23.23 23.82 3,388,110 +0.82(+3.57%)
Jul 18, 2011 23.15 23.20 22.55 22.99 2,771,430 -0.37(-1.57%)
Jul 15, 2011 23.27 23.38 22.93 23.36 3,013,398 +0.35(+1.54%)
Jul 14, 2011 24.01 24.01 22.87 23.01 4,551,877 -1.02(-4.23%)
Jul 13, 2011 23.55 24.32 23.49 24.02 3,002,409 +0.71(+3.07%)
Jul 12, 2011 23.48 23.90 23.29 23.31 4,058,534 -0.65(-2.73%)
Jul 11, 2011 24.52 24.62 23.85 23.96 3,714,599 -1.31(-5.18%)
Jul 08, 2011 25.25 25.28 24.88 25.27 4,022,473 -0.43(-1.69%)
Jul 07, 2011 25.79 25.94 25.52 25.71 2,804,276 +0.40(+1.58%)
Jul 06, 2011 25.84 25.90 25.16 25.30 3,614,111 -0.85(-3.24%)
Jul 05, 2011 26.29 26.34 25.81 26.15 3,208,230 -0.13(-0.51%)
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.