Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	19.23	19.23	18.73	18.78	3,262,425	-0.58(-3.00%)
Sep 29, 2003	19.17	19.36	19.09	19.36	2,784,154	+0.30(+1.58%)
Sep 26, 2003	20.04	20.05	19.05	19.06	3,168,118	-1.09(-5.40%)
Sep 25, 2003	20.50	20.70	20.14	20.15	2,146,309	-0.34(-1.66%)
Sep 24, 2003	20.92	20.92	20.19	20.49	3,704,621	-0.76(-3.58%)
Sep 23, 2003	21.06	21.37	21.10	21.25	1,698,874	+0.19(+0.89%)
Sep 22, 2003	21.32	21.33	21.04	21.06	1,098,901	-0.51(-2.35%)
Sep 19, 2003	21.38	21.83	21.38	21.57	1,738,692	+0.09(+0.40%)
Sep 18, 2003	20.68	21.60	20.43	21.48	3,335,027	+0.76(+3.68%)
Sep 17, 2003	21.22	21.26	20.62	20.72	1,193,658	-0.49(-2.30%)
Sep 16, 2003	20.58	21.24	20.70	21.21	1,128,092	+0.63(+3.08%)
Sep 15, 2003	20.51	20.78	20.50	20.58	1,661,750	+0.30(+1.48%)
Sep 12, 2003	19.74	20.31	19.67	20.27	1,573,730	+0.45(+2.29%)
Sep 11, 2003	19.79	20.01	19.67	19.82	1,500,679	+0.20(+1.02%)
Sep 10, 2003	19.89	20.03	19.51	19.62	1,534,959	-0.41(-2.07%)
Sep 09, 2003	20.58	20.60	19.91	20.03	2,242,113	-0.64(-3.10%)
Sep 08, 2003	20.84	20.98	20.55	20.68	1,197,100	-0.14(-0.67%)
Sep 05, 2003	20.84	21.04	20.80	20.82	1,170,904	-0.06(-0.29%)
Sep 04, 2003	20.88	21.11	20.78	20.88	2,143,914	-0.20(-0.95%)
Sep 03, 2003	20.76	21.44	20.76	21.08	3,434,573	+0.43(+2.10%)

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.