Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	30.66	30.82	30.56	30.64	1,339,908	-0.10(-0.33%)
Nov 29, 2005	30.60	30.78	30.50	30.74	1,482,117	+0.13(+0.44%)
Nov 28, 2005	30.72	30.77	30.56	30.60	1,462,508	+0.04(+0.13%)
Nov 25, 2005	30.72	30.76	30.54	30.56	340,253	-0.28(-0.91%)
Nov 23, 2005	29.96	30.95	29.96	30.84	2,786,549	+0.79(+2.62%)
Nov 22, 2005	29.81	30.17	29.81	30.05	1,231,979	-0.06(-0.20%)
Nov 21, 2005	30.27	30.27	29.70	30.11	1,580,167	-0.15(-0.51%)
Nov 18, 2005	29.88	30.27	29.83	30.27	2,185,079	+0.37(+1.25%)
Nov 17, 2005	29.07	29.91	29.00	29.89	1,243,655	+0.69(+2.38%)
Nov 16, 2005	29.14	29.29	29.02	29.20	972,111	+0.00(+0.00%)
Nov 15, 2005	29.25	29.59	29.20	29.20	1,696,778	-0.02(-0.07%)
Nov 14, 2005	29.57	29.58	29.17	29.22	1,761,296	-0.69(-2.30%)
Nov 11, 2005	29.27	29.92	29.27	29.91	2,468,450	+0.51(+1.75%)
Nov 10, 2005	28.85	29.50	28.83	29.39	2,367,107	+0.55(+1.90%)
Nov 09, 2005	28.47	29.07	28.47	28.85	1,418,647	+0.35(+1.24%)
Nov 08, 2005	28.76	28.76	28.44	28.49	890,528	-0.33(-1.16%)
Nov 07, 2005	28.74	28.93	28.67	28.83	912,533	+0.09(+0.30%)
Nov 04, 2005	28.22	28.77	28.18	28.74	3,125,006	+0.35(+1.22%)
Nov 03, 2005	28.04	28.51	28.00	28.39	2,813,643	+0.47(+1.70%)
Nov 02, 2005	27.39	28.10	27.38	27.92	2,297,948	+0.38(+1.38%)

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.