Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	118.14	118.74	117.58	118.31	1,071,826	-1.16(-0.97%)
May 30, 2019	119.00	119.62	118.38	119.47	878,918	+1.11(+0.94%)
May 29, 2019	118.81	119.33	117.55	118.36	1,028,254	-1.24(-1.04%)
May 28, 2019	120.60	121.39	119.40	119.61	1,183,919	-0.57(-0.48%)
May 24, 2019	121.31	122.41	120.09	120.18	731,600	-0.72(-0.59%)
May 23, 2019	119.97	120.92	119.23	120.90	1,590,726	-0.52(-0.43%)
May 22, 2019	120.40	121.80	120.27	121.42	956,559	+0.26(+0.22%)
May 21, 2019	120.54	121.64	120.49	121.16	1,063,584	+1.54(+1.28%)
May 20, 2019	120.20	120.47	118.95	119.63	786,010	-1.72(-1.42%)
May 17, 2019	120.82	122.56	120.65	121.35	774,822	-0.82(-0.67%)
May 16, 2019	120.98	122.67	120.22	122.16	743,610	+1.89(+1.58%)
May 15, 2019	118.91	120.94	118.11	120.27	859,491	+0.19(+0.15%)
May 14, 2019	118.74	121.50	118.63	120.08	1,547,899	+1.64(+1.39%)
May 13, 2019	120.10	120.10	116.38	118.44	1,812,429	-4.06(-3.32%)
May 10, 2019	122.72	123.89	119.98	122.50	1,552,424	-1.22(-0.99%)
May 09, 2019	122.87	124.22	121.47	123.73	1,089,013	+0.01(+0.01%)
May 08, 2019	123.21	124.88	122.76	123.72	1,096,721	+0.04(+0.03%)
May 07, 2019	124.42	124.70	122.12	123.68	1,347,079	-1.84(-1.46%)
May 06, 2019	123.72	125.96	123.55	125.52	1,259,908	-1.67(-1.31%)
May 03, 2019	123.20	127.33	123.14	127.19	2,196,137	+4.98(+4.07%)
May 02, 2019	125.17	125.33	122.00	122.21	1,856,078	-3.17(-2.53%)
May 01, 2019	123.66	127.20	121.90	125.38	3,905,745	+7.86(+6.69%)
Apr 30, 2019	118.43	118.43	116.41	117.52	2,324,890	-1.30(-1.10%)
Apr 29, 2019	117.74	119.11	117.42	118.82	1,665,436	+1.09(+0.92%)
Apr 26, 2019	117.93	118.21	117.13	117.73	1,158,992	+0.39(+0.33%)
Apr 25, 2019	117.71	118.43	116.81	117.34	1,175,539	-0.72(-0.61%)
Apr 24, 2019	119.27	119.27	116.70	118.06	1,271,088	-0.95(-0.80%)
Apr 23, 2019	117.56	119.09	117.09	119.02	1,271,888	+2.01(+1.72%)
Apr 22, 2019	116.66	117.36	116.36	117.00	1,390,521	-0.56(-0.48%)
Apr 18, 2019	120.11	120.39	116.13	117.57	2,485,628	-2.19(-1.83%)
Apr 17, 2019	121.11	121.28	119.59	119.75	2,040,481	-0.84(-0.70%)
Apr 16, 2019	119.81	120.86	119.38	120.60	1,702,201	+1.60(+1.35%)
Apr 15, 2019	118.92	119.05	118.10	119.00	1,596,003	+0.51(+0.43%)
Apr 12, 2019	116.39	118.61	116.19	118.49	1,808,366	+2.91(+2.52%)
Apr 11, 2019	113.56	115.65	113.55	115.58	1,301,225	+2.36(+2.09%)
Apr 10, 2019	112.56	113.46	112.31	113.21	1,045,147	+1.16(+1.03%)
Apr 09, 2019	114.21	114.96	111.76	112.06	1,264,755	-3.01(-2.62%)
Apr 08, 2019	113.96	115.58	113.61	115.07	1,896,736	+1.12(+0.98%)
Apr 05, 2019	112.56	114.16	112.56	113.95	938,246	+1.36(+1.21%)
Apr 04, 2019	113.70	113.70	112.36	112.59	785,613	-0.74(-0.65%)
Apr 03, 2019	113.65	113.75	112.29	113.33	1,010,485	+0.36(+0.32%)
Apr 02, 2019	112.34	113.21	111.91	112.97	1,122,565	+0.63(+0.56%)
Apr 01, 2019	112.51	113.86	112.05	112.34	1,662,514	+0.96(+0.86%)
Mar 29, 2019	109.64	111.57	109.36	111.38	1,603,777	+2.11(+1.93%)
Mar 28, 2019	108.14	109.58	107.61	109.27	1,381,610	+1.42(+1.31%)
Mar 27, 2019	110.26	110.53	107.50	107.85	1,914,620	-2.06(-1.87%)
Mar 26, 2019	108.64	112.53	108.19	109.91	2,692,314	-1.35(-1.21%)
Mar 25, 2019	111.91	112.33	110.64	111.26	1,604,380	-1.05(-0.93%)
Mar 22, 2019	113.96	114.13	111.87	112.31	1,464,434	-2.13(-1.86%)
Mar 21, 2019	112.30	114.67	112.02	114.44	749,430	+1.72(+1.53%)
Mar 20, 2019	113.79	113.79	111.94	112.72	1,593,035	-1.40(-1.23%)
Mar 19, 2019	115.58	116.07	113.66	114.12	1,115,791	-0.84(-0.73%)
Mar 18, 2019	114.30	115.37	114.06	114.95	1,347,246	+1.09(+0.96%)
Mar 15, 2019	113.53	115.10	113.47	113.86	1,175,252	+0.71(+0.63%)
Mar 14, 2019	113.73	113.96	112.20	113.16	1,020,424	-0.65(-0.57%)
Mar 13, 2019	113.67	115.49	113.03	113.81	1,024,539	+0.81(+0.71%)
Mar 12, 2019	114.02	114.02	112.11	113.00	929,218	-0.57(-0.50%)
Mar 11, 2019	113.35	113.98	112.93	113.57	762,454	+0.33(+0.29%)
Mar 08, 2019	111.75	113.37	111.32	113.24	1,078,412	+0.81(+0.72%)
Mar 07, 2019	113.72	113.79	111.75	112.44	1,826,844	-1.34(-1.18%)
Mar 06, 2019	115.25	115.91	113.69	113.78	1,080,782	-1.57(-1.36%)
Mar 05, 2019	114.13	115.89	114.02	115.35	1,231,442	+1.67(+1.47%)
Mar 04, 2019	115.14	115.63	112.55	113.68	1,323,603	-1.30(-1.13%)

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.