Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.03	14.06	13.76	13.87	1,387,810	-0.15(-1.05%)
May 29, 2003	13.79	14.13	13.71	14.02	2,534,015	+0.10(+0.72%)
May 28, 2003	13.36	13.93	13.36	13.92	1,562,353	+0.65(+4.94%)
May 27, 2003	12.81	13.26	12.74	13.26	784,694	+0.31(+2.37%)
May 23, 2003	12.89	13.00	12.67	12.95	547,280	-0.01(-0.05%)
May 22, 2003	12.69	12.96	12.63	12.96	1,017,618	+0.23(+1.84%)
May 21, 2003	12.72	12.79	12.49	12.73	1,490,800	-0.01(-0.05%)
May 20, 2003	13.04	13.13	12.57	12.73	1,521,337	-0.31(-2.36%)
May 19, 2003	13.29	13.42	12.94	13.04	1,470,292	-0.71(-5.15%)
May 16, 2003	13.36	13.77	13.35	13.75	839,781	+0.35(+2.64%)
May 15, 2003	13.23	13.53	13.20	13.39	1,161,174	+0.20(+1.52%)
May 14, 2003	13.36	13.43	13.15	13.19	1,107,733	-0.11(-0.85%)
May 13, 2003	13.09	13.59	13.01	13.31	1,725,370	+0.23(+1.79%)
May 12, 2003	12.76	13.07	12.70	13.07	881,845	+0.30(+2.35%)
May 09, 2003	12.50	12.81	12.43	12.77	1,499,332	+0.38(+3.07%)
May 08, 2003	12.46	12.67	12.37	12.39	1,171,503	-0.32(-2.52%)
May 07, 2003	12.60	12.81	12.53	12.71	2,011,434	-0.15(-1.19%)
May 06, 2003	12.73	12.92	12.64	12.87	1,358,620	+0.14(+1.10%)
May 05, 2003	12.67	12.96	12.59	12.73	1,433,916	+0.01(+0.11%)
May 02, 2003	12.29	12.71	12.29	12.71	1,631,512	+0.49(+3.99%)

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.