Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	103.27	103.83	102.61	103.02	1,897,767	+0.22(+0.21%)
May 30, 2017	103.30	103.46	102.46	102.80	1,271,907	-0.61(-0.59%)
May 26, 2017	102.41	103.75	102.40	103.41	1,171,754	+0.76(+0.74%)
May 25, 2017	101.59	103.33	101.08	102.64	1,796,392	+1.94(+1.92%)
May 24, 2017	100.04	100.88	99.53	100.71	943,085	+0.97(+0.97%)
May 23, 2017	99.69	100.58	99.14	99.74	1,078,004	-0.07(-0.07%)
May 22, 2017	98.85	99.93	98.31	99.80	1,009,864	+0.99(+1.00%)
May 19, 2017	98.45	99.49	97.79	98.82	1,229,177	+1.09(+1.11%)
May 18, 2017	96.82	98.65	96.57	97.73	1,168,609	+1.24(+1.28%)
May 17, 2017	99.92	99.57	96.37	96.49	1,801,631	-3.44(-3.44%)
May 16, 2017	100.90	100.90	99.70	99.92	845,262	-0.73(-0.72%)
May 15, 2017	99.90	100.69	99.58	100.65	1,080,392	+0.51(+0.51%)
May 12, 2017	100.66	101.06	99.85	100.14	1,159,451	-0.64(-0.64%)
May 11, 2017	100.54	100.85	99.31	100.78	1,058,847	-0.08(-0.07%)
May 10, 2017	101.36	101.36	100.12	100.86	1,285,568	-0.45(-0.44%)
May 09, 2017	100.74	101.62	100.68	101.30	944,414	+0.79(+0.79%)
May 08, 2017	100.86	101.47	100.25	100.51	929,182	-0.61(-0.60%)
May 05, 2017	100.87	101.39	100.41	101.12	952,157	+0.65(+0.65%)
May 04, 2017	100.95	101.39	100.05	100.46	2,595,963	-0.17(-0.17%)
May 03, 2017	100.52	100.77	99.72	100.63	1,375,012	+0.03(+0.03%)
May 02, 2017	101.22	101.42	99.10	100.60	2,297,897	-0.32(-0.31%)
May 01, 2017	99.42	102.70	98.75	100.92	3,825,477	+1.68(+1.70%)
Apr 28, 2017	98.97	102.96	98.14	99.24	7,238,422	+5.68(+6.07%)
Apr 27, 2017	93.87	95.59	93.38	93.56	3,229,852	+0.03(+0.03%)
Apr 26, 2017	92.41	93.95	92.29	93.53	1,427,490	+1.23(+1.33%)
Apr 25, 2017	91.37	92.57	91.08	92.30	1,571,871	+1.59(+1.75%)
Apr 24, 2017	92.02	92.62	90.21	90.71	1,915,387	+0.10(+0.11%)
Apr 21, 2017	90.27	91.07	90.21	90.61	1,101,089	+0.11(+0.12%)
Apr 20, 2017	89.67	91.21	89.67	90.49	1,874,461	+1.21(+1.36%)
Apr 19, 2017	89.53	90.34	89.00	89.28	1,057,191	+0.34(+0.38%)
Apr 18, 2017	89.10	89.29	88.05	88.95	988,110	-0.36(-0.41%)
Apr 17, 2017	88.35	89.51	87.83	89.31	1,162,526	+1.47(+1.67%)
Apr 13, 2017	88.04	88.76	87.38	87.84	1,802,441	-0.34(-0.38%)
Apr 12, 2017	88.76	89.25	87.46	88.18	1,528,090	-0.54(-0.61%)
Apr 11, 2017	90.57	90.95	88.30	88.72	2,693,908	-2.47(-2.71%)
Apr 10, 2017	90.65	91.89	90.41	91.18	1,607,549	+0.52(+0.57%)
Apr 07, 2017	91.87	91.94	89.86	90.66	2,060,226	-1.29(-1.41%)
Apr 06, 2017	91.10	92.36	90.44	91.96	995,874	+0.58(+0.63%)
Apr 05, 2017	91.61	92.66	90.91	91.38	1,142,788	+0.05(+0.05%)
Apr 04, 2017	91.14	91.76	90.68	91.33	1,012,361	+0.38(+0.42%)
Apr 03, 2017	91.53	91.66	90.09	90.95	1,069,842	-0.38(-0.42%)
Mar 31, 2017	92.77	92.98	91.28	91.33	1,610,622	-1.43(-1.55%)
Mar 30, 2017	92.09	92.85	92.09	92.77	1,171,704	+0.68(+0.74%)
Mar 29, 2017	93.09	93.50	91.81	92.09	1,206,563	-1.30(-1.40%)
Mar 28, 2017	92.98	94.12	92.87	93.39	1,474,811	+0.97(+1.05%)
Mar 27, 2017	91.33	92.69	90.61	92.42	1,174,624	+0.66(+0.72%)
Mar 24, 2017	92.55	92.89	91.40	91.76	981,697	-0.73(-0.79%)
Mar 23, 2017	92.21	93.54	92.21	92.49	1,757,860	+0.56(+0.61%)
Mar 22, 2017	90.04	92.23	88.96	91.93	1,559,776	+1.58(+1.75%)
Mar 21, 2017	91.75	92.16	89.95	90.34	1,155,290	-0.80(-0.88%)
Mar 20, 2017	91.14	91.24	90.35	91.15	857,253	+0.10(+0.11%)
Mar 17, 2017	90.31	91.66	90.19	91.04	1,823,629	+0.75(+0.84%)
Mar 16, 2017	90.21	90.52	89.79	90.29	903,489	+0.22(+0.25%)
Mar 15, 2017	89.54	90.30	89.24	90.07	839,816	+0.75(+0.84%)
Mar 14, 2017	90.09	90.13	88.85	89.31	1,117,657	-0.88(-0.98%)
Mar 13, 2017	90.77	90.90	89.74	90.20	1,251,758	-0.34(-0.37%)
Mar 10, 2017	89.13	90.97	89.13	90.53	1,797,161	+1.63(+1.83%)
Mar 09, 2017	89.28	89.49	88.33	88.90	910,111	+0.12(+0.14%)
Mar 08, 2017	88.48	89.45	88.31	88.78	1,625,586	+0.77(+0.88%)
Mar 07, 2017	88.13	88.35	87.57	88.01	1,462,271	-0.25(-0.28%)
Mar 06, 2017	88.08	88.42	86.95	88.26	1,680,239	-0.62(-0.70%)
Mar 03, 2017	89.76	90.36	88.12	88.88	1,963,283	-1.14(-1.26%)
Mar 02, 2017	90.30	90.30	89.64	90.02	894,545	-0.12(-0.13%)

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.