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%)

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.