Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	59.94	60.29	58.06	59.93	4,224,997	+0.00(+0.00%)
Nov 29, 2022	58.35	60.34	58.34	59.93	2,672,243	+1.83(+3.15%)
Nov 28, 2022	59.12	59.92	57.98	58.10	2,537,557	-1.58(-2.65%)
Nov 25, 2022	59.34	60.31	59.07	59.68	1,075,830	+0.34(+0.57%)
Nov 23, 2022	58.70	59.43	57.86	59.34	2,242,546	+0.54(+0.92%)
Nov 22, 2022	58.91	59.78	57.53	58.80	2,825,673	+0.04(+0.07%)
Nov 21, 2022	58.61	59.00	57.16	58.76	3,323,124	+0.07(+0.12%)
Nov 18, 2022	59.09	60.10	57.36	58.69	3,996,120	+0.88(+1.52%)
Nov 17, 2022	58.67	58.90	57.05	57.81	5,617,858	-2.33(-3.87%)
Nov 16, 2022	58.47	60.56	58.01	60.14	4,975,756	-0.54(-0.89%)
Nov 15, 2022	59.90	61.37	59.62	60.68	6,615,715	+2.61(+4.49%)
Nov 14, 2022	59.17	59.83	57.52	58.07	5,711,858	-0.41(-0.70%)
Nov 11, 2022	58.36	59.47	57.00	58.48	5,152,151	+0.76(+1.32%)
Nov 10, 2022	55.01	57.98	55.01	57.72	6,425,519	+5.19(+9.88%)
Nov 09, 2022	53.56	53.80	52.30	52.53	4,299,371	-1.78(-3.28%)
Nov 08, 2022	52.54	54.92	52.52	54.31	6,969,726	+2.30(+4.42%)
Nov 07, 2022	55.29	55.61	51.73	52.01	5,502,687	-2.69(-4.92%)
Nov 04, 2022	55.99	56.45	53.22	54.70	7,142,309	+0.93(+1.73%)
Nov 03, 2022	46.16	54.20	45.80	53.77	14,427,512	+4.11(+8.28%)
Nov 02, 2022	51.50		49.51	49.66	6,789,519	-2.32(-4.46%)
Nov 01, 2022	54.90	55.05	51.98	51.98	6,658,037	-1.40(-2.62%)
Oct 31, 2022	53.44	54.27	51.85	53.38	5,410,870	+0.71(+1.35%)
Oct 28, 2022	50.15	52.80	49.83	52.67	4,566,255	+2.35(+4.67%)
Oct 27, 2022	51.38	52.05	50.11	50.32	3,981,687	-0.38(-0.75%)
Oct 26, 2022	50.67	52.95	50.39	50.70	5,956,941	-0.20(-0.39%)
Oct 25, 2022	49.62	51.06	49.15	50.90	6,707,644	+1.17(+2.35%)
Oct 24, 2022	49.21	49.98	47.74	49.73	6,739,858	+0.53(+1.08%)
Oct 21, 2022	47.16	49.35	46.50	49.20	5,793,179	+1.68(+3.54%)
Oct 20, 2022	46.81	48.98	46.81	47.52	5,340,991	+0.83(+1.78%)
Oct 19, 2022	47.94	48.72	46.44	46.69	6,149,155	-1.83(-3.77%)
Oct 18, 2022	46.97	49.12	46.97	48.52	10,641,654	+3.41(+7.56%)
Oct 17, 2022	46.00	46.43	44.76	45.11	5,617,474	+0.50(+1.12%)
Oct 14, 2022	45.88	46.50	44.51	44.61	6,889,329	-0.14(-0.31%)
Oct 13, 2022	44.00	45.99	43.52	44.75	10,538,844	-0.61(-1.34%)
Oct 12, 2022	41.04	45.65	40.27	45.36	11,575,133	+4.67(+11.48%)
Oct 11, 2022	41.12	41.59	38.84	40.69	7,359,343	-0.31(-0.76%)
Oct 10, 2022	43.45	43.85	40.21	41.00	6,045,990	-2.60(-5.96%)
Oct 07, 2022	43.60	44.25	42.55	43.60	7,890,007	-0.42(-0.95%)
Oct 06, 2022	43.18	45.50	42.61	44.02	8,782,932	+0.55(+1.27%)
Oct 05, 2022	42.12	43.78	41.47	43.47	8,810,065	-0.38(-0.87%)
Oct 04, 2022	38.87	44.01	38.68	43.85	14,692,022	+6.26(+16.65%)
Oct 03, 2022	38.43	39.36	36.92	37.59	10,579,341	-0.31(-0.82%)
Sep 30, 2022	41.37	41.94	37.72	37.90	20,527,486	-5.74(-13.15%)
Sep 29, 2022	46.12	46.28	43.33	43.64	9,651,356	-3.75(-7.91%)
Sep 28, 2022	45.90	47.65	45.45	47.39	6,784,744	+1.63(+3.56%)
Sep 27, 2022	45.66	47.75	44.75	45.76	7,909,400	+1.72(+3.91%)
Sep 26, 2022	44.90	46.28	43.99	44.04	6,797,714	-0.38(-0.86%)
Sep 23, 2022	45.49	46.04	43.27	44.42	10,934,168	-2.58(-5.49%)
Sep 22, 2022	47.12	48.55	46.18	47.00	8,498,354	+0.24(+0.51%)
Sep 21, 2022	49.04	49.45	45.91	46.76	9,601,523	-2.73(-5.52%)
Sep 20, 2022	50.71	51.48	48.85	49.49	6,119,428	-1.24(-2.44%)
Sep 19, 2022	49.96	52.42	49.88	50.73	6,248,379	+0.29(+0.57%)
Sep 16, 2022	49.76	51.04	48.82	50.44	8,034,831	-0.39(-0.77%)
Sep 15, 2022	48.88	52.11	48.88	50.83	9,264,169	+1.89(+3.86%)
Sep 14, 2022	46.89	49.01	45.93	48.94	6,130,941	+2.50(+5.38%)
Sep 13, 2022	45.66	47.41	45.45	46.44	8,231,774	-1.60(-3.33%)
Sep 12, 2022	48.13	48.84	47.13	48.04	7,696,763	+0.80(+1.69%)
Sep 09, 2022	45.87	47.62	45.66	47.24	8,128,223	+2.08(+4.61%)
Sep 08, 2022	42.82	45.17	42.60	45.16	6,228,665	+1.37(+3.13%)
Sep 07, 2022	41.66	44.06	41.66	43.79	5,488,741	+1.96(+4.69%)
Sep 06, 2022	41.91	42.61	40.19	41.83	5,107,798	+0.83(+2.02%)
Sep 02, 2022	42.01	42.36	40.38	41.00	4,398,095	+0.08(+0.20%)

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.