Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	106.71	108.59	106.21	108.50	1,641,102	+1.38(+1.29%)
Nov 29, 2018	108.48	108.85	106.92	107.12	1,780,149	-0.87(-0.81%)
Nov 28, 2018	106.88	109.06	106.10	107.99	1,550,887	+1.73(+1.63%)
Nov 27, 2018	106.06	106.84	105.00	106.27	999,353	-0.69(-0.65%)
Nov 26, 2018	106.55	107.67	106.14	106.96	1,343,659	+1.13(+1.07%)
Nov 23, 2018	102.77	106.55	102.67	105.83	778,033	+2.79(+2.71%)
Nov 21, 2018		103.03	103.03	103.03	0	+0.10(+0.10%)
Nov 20, 2018	100.55	103.55	99.50	102.93	2,000,873	+0.23(+0.22%)
Nov 19, 2018	105.26	105.74	102.10	102.70	964,542	-2.85(-2.70%)
Nov 16, 2018	104.86	106.46	104.66	105.55	1,563,778	+0.12(+0.12%)
Nov 15, 2018	101.55	105.54	101.24	105.42	2,571,657	+3.22(+3.15%)
Nov 14, 2018	103.04	103.46	101.01	102.21	1,516,006	+0.26(+0.25%)
Nov 13, 2018	101.06	104.02	100.76	101.95	1,815,232	+1.51(+1.50%)
Nov 12, 2018	102.37	102.78	100.23	100.44	1,263,777	-2.40(-2.33%)
Nov 09, 2018	102.97	104.11	102.26	102.84	1,682,161	-0.50(-0.48%)
Nov 08, 2018	104.69	106.22	102.72	103.34	2,042,914	-1.29(-1.23%)
Nov 07, 2018	102.48	104.88	101.19	104.62	2,196,480	+2.79(+2.74%)
Nov 06, 2018	101.12	102.03	100.44	101.83	1,493,337	+0.29(+0.28%)
Nov 05, 2018	101.53	102.19	100.54	101.55	1,420,582	+0.02(+0.02%)
Nov 02, 2018	104.55	104.76	100.53	101.53	2,219,469	-2.54(-2.44%)
Nov 01, 2018	100.77	104.39	100.45	104.07	2,268,057	+3.57(+3.55%)
Oct 31, 2018	99.57	102.12	99.57	100.50	2,694,428	+2.80(+2.87%)
Oct 30, 2018	95.49	97.95	94.28	97.70	3,051,447	+2.20(+2.30%)
Oct 29, 2018	100.05	101.08	93.54	95.50	3,259,481	-3.41(-3.44%)
Oct 26, 2018	101.77	108.69	98.24	98.91	3,857,237	-4.67(-4.51%)
Oct 25, 2018	103.64	105.09	98.90	103.58	5,643,286	+0.93(+0.91%)
Oct 24, 2018	109.65	110.16	102.24	102.65	3,103,168	-7.56(-6.86%)
Oct 23, 2018	107.96	110.73	106.09	110.21	2,758,353	+0.23(+0.21%)
Oct 22, 2018	111.40	111.63	109.88	109.98	2,417,829	-0.55(-0.49%)
Oct 19, 2018	111.98	113.24	110.00	110.53	2,541,374	-1.39(-1.24%)
Oct 18, 2018	115.69	115.78	111.67	111.92	1,697,630	-3.80(-3.28%)
Oct 17, 2018	116.40	116.96	115.08	115.72	919,760	-0.98(-0.84%)
Oct 16, 2018	114.06	116.94	113.92	116.70	1,207,802	+3.67(+3.25%)
Oct 15, 2018	114.06	115.42	112.99	113.02	1,581,326	-1.22(-1.07%)
Oct 12, 2018	114.32	114.68	112.27	114.24	1,313,778	+2.11(+1.88%)
Oct 11, 2018	114.00	114.15	111.18	112.13	2,103,476	-1.81(-1.59%)
Oct 10, 2018	117.71	117.98	113.88	113.94	1,765,758	-4.17(-3.53%)
Oct 09, 2018	119.03	119.63	117.71	118.12	1,086,452	-1.31(-1.10%)
Oct 08, 2018	118.66	119.89	117.89	119.43	1,230,025	+0.76(+0.64%)
Oct 05, 2018	120.55	121.56	117.91	118.67	1,818,259	-1.76(-1.47%)
Oct 04, 2018	122.33	122.64	118.86	120.44	2,394,450	-2.46(-2.00%)
Oct 03, 2018	123.54	123.86	122.52	122.90	1,145,585	-0.32(-0.26%)
Oct 02, 2018	124.80	124.94	123.02	123.21	1,244,174	-1.19(-0.96%)
Oct 01, 2018	125.06	126.17	124.09	124.40	1,258,378	-0.29(-0.23%)
Sep 28, 2018	124.09	125.70	123.83	124.69	1,589,414	+0.59(+0.48%)
Sep 27, 2018	119.91	124.36	118.27	124.09	4,578,075	+0.02(+0.02%)
Sep 26, 2018	124.75	126.00	123.89	124.08	1,915,569	-0.12(-0.09%)
Sep 25, 2018	125.11	125.22	123.99	124.19	1,631,802	-0.58(-0.46%)
Sep 24, 2018	125.99	125.99	124.16	124.77	1,524,223	-1.39(-1.10%)
Sep 21, 2018	128.17	128.20	125.83	126.16	2,513,029	-0.64(-0.51%)
Sep 20, 2018	126.02	127.12	125.31	126.80	1,694,547	+1.53(+1.23%)
Sep 19, 2018	125.01	125.70	123.77	125.27	1,419,318	+0.23(+0.18%)
Sep 18, 2018	123.08	125.66	121.45	125.04	2,291,758	+2.16(+1.76%)
Sep 17, 2018	122.97	124.74	122.67	122.88	1,714,777	-0.53(-0.43%)
Sep 14, 2018	120.36	124.03	120.30	123.41	2,637,455	+3.27(+2.73%)
Sep 13, 2018	118.45	120.60	118.31	120.13	1,808,822	+2.06(+1.75%)
Sep 12, 2018	117.23	118.62	116.22	118.07	1,537,552	+1.13(+0.96%)
Sep 11, 2018	117.37	117.58	116.48	116.94	1,399,071	-1.34(-1.13%)
Sep 10, 2018	119.31	120.09	118.16	118.28	1,465,931	-0.42(-0.35%)
Sep 07, 2018	117.83	118.87	117.56	118.70	1,222,445	+0.30(+0.26%)
Sep 06, 2018	116.80	118.80	116.45	118.39	2,479,306	+3.06(+2.65%)
Sep 05, 2018	115.63	116.07	114.51	115.34	1,197,588	-0.30(-0.26%)

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.