Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	15.32	15.50	15.20	15.47	802,059	+0.22(+1.45%)
Jun 27, 2003	15.46	15.65	15.20	15.25	728,110	-0.15(-1.00%)
Jun 26, 2003	15.13	15.50	15.00	15.40	1,380,475	+0.34(+2.26%)
Jun 25, 2003	15.16	15.26	14.03	15.06	4,105,800	-0.09(-0.62%)
Jun 24, 2003	15.36	15.55	15.13	15.16	1,280,779	-0.15(-1.00%)
Jun 23, 2003	15.44	15.44	15.29	15.31	2,032,242	-0.17(-1.12%)
Jun 20, 2003	15.02	15.53	14.99	15.48	2,378,633	+0.61(+4.09%)
Jun 19, 2003	14.75	15.04	14.68	14.88	1,997,363	+0.12(+0.81%)
Jun 18, 2003	14.52	15.02	14.36	14.76	1,805,755	+0.17(+1.19%)
Jun 17, 2003	14.46	14.70	14.43	14.58	1,939,731	+0.13(+0.88%)
Jun 16, 2003	14.42	14.57	14.31	14.46	1,200,543	+0.21(+1.45%)
Jun 13, 2003	14.48	14.48	14.25	14.25	962,231	-0.38(-2.60%)
Jun 12, 2003	14.37	14.63	14.30	14.63	1,479,722	+0.26(+1.81%)
Jun 11, 2003	14.22	14.41	14.13	14.37	989,026	+0.15(+1.08%)
Jun 10, 2003	14.33	14.33	13.96	14.22	749,217	-0.08(-0.56%)
Jun 09, 2003	14.68	14.68	14.26	14.30	1,125,547	-0.41(-2.77%)
Jun 06, 2003	15.03	15.16	14.58	14.70	1,073,304	-0.28(-1.87%)
Jun 05, 2003	14.70	15.00	14.58	14.98	1,877,010	+0.05(+0.36%)
Jun 04, 2003	14.34	14.93	14.34	14.93	1,353,530	+0.57(+3.95%)
Jun 03, 2003	14.10	14.39	14.03	14.36	1,336,465	+0.19(+1.32%)
Jun 02, 2003	13.86	14.25	13.79	14.18	1,691,090	+0.31(+2.22%)
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%)
May 01, 2003	12.41	12.41	12.02	12.22	1,781,206	-0.18(-1.45%)
Apr 30, 2003	12.13	12.53	12.10	12.41	1,762,494	+0.28(+2.31%)
Apr 29, 2003	11.69	12.35	11.69	12.12	2,812,895	+0.70(+6.14%)
Apr 28, 2003	11.00	11.42	11.00	11.42	1,445,742	+0.50(+4.59%)
Apr 25, 2003	11.36	11.38	10.86	10.92	1,955,449	-0.47(-4.11%)
Apr 24, 2003	11.29	11.53	11.29	11.39	1,949,611	-0.14(-1.22%)
Apr 23, 2003	11.02	11.56	10.69	11.53	3,778,270	+0.35(+3.17%)
Apr 22, 2003	10.80	11.22	10.78	11.18	1,327,184	+0.25(+2.32%)
Apr 21, 2003	10.86	10.92	10.66	10.92	619,881	+0.07(+0.62%)
Apr 17, 2003	10.43	10.86	10.37	10.86	1,161,024	+0.43(+4.17%)
Apr 16, 2003	10.68	10.69	10.40	10.42	1,057,436	-0.20(-1.89%)
Apr 15, 2003	10.49	10.67	10.47	10.62	1,394,247	-0.08(-0.75%)
Apr 14, 2003	10.40	10.70	10.36	10.70	1,715,041	+0.37(+3.56%)
Apr 11, 2003	10.46	10.69	9.853	10.33	3,010,042	-0.51(-4.74%)
Apr 10, 2003	10.94	10.94	10.78	10.85	814,334	-0.09(-0.79%)
Apr 09, 2003	11.02	11.12	10.88	10.94	1,104,290	-0.16(-1.44%)
Apr 08, 2003	11.02	11.18	10.87	11.10	1,251,888	+0.07(+0.61%)
Apr 07, 2003	11.12	11.34	10.96	11.03	2,246,304	+0.34(+3.19%)
Apr 04, 2003	10.70	10.83	10.53	10.69	1,196,951	+0.10(+0.95%)
Apr 03, 2003	10.68	10.72	10.37	10.59	1,358,470	+0.07(+0.70%)
Apr 02, 2003	10.47	10.63	9.807	10.51	2,463,210	+0.71(+7.29%)

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.