Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	33.11	33.27	33.01	33.20	1,004,594	+0.22(+0.67%)
Nov 29, 2004	33.20	33.26	32.91	32.98	1,572,083	-0.10(-0.30%)
Nov 26, 2004	33.00	33.14	32.93	33.08	269,299	+0.15(+0.45%)
Nov 24, 2004	32.33	33.13	32.33	32.93	1,225,093	+0.65(+2.01%)
Nov 23, 2004	31.97	32.40	31.97	32.29	1,018,666	+0.39(+1.21%)
Nov 22, 2004	32.12	32.13	31.80	31.90	812,238	-0.23(-0.73%)
Nov 19, 2004	32.33	32.35	32.06	32.13	1,007,588	-0.20(-0.62%)
Nov 18, 2004	32.18	32.59	32.18	32.33	757,001	+0.15(+0.48%)
Nov 17, 2004	32.55	32.67	32.13	32.18	1,875,962	-0.17(-0.54%)
Nov 16, 2004	32.48	32.71	32.29	32.35	682,753	-0.32(-0.98%)
Nov 15, 2004	33.00	33.00	32.61	32.67	932,442	-0.39(-1.19%)
Nov 12, 2004	32.73	33.07	32.40	33.07	1,053,245	+0.33(+1.02%)
Nov 11, 2004	32.57	32.79	32.47	32.73	1,236,470	+0.32(+0.99%)
Nov 10, 2004	32.39	32.63	32.35	32.41	1,080,938	+0.16(+0.50%)
Nov 09, 2004	32.23	32.41	32.11	32.25	1,482,417	-0.11(-0.35%)
Nov 08, 2004	32.31	32.61	32.13	32.37	2,272,650	+0.00(+0.00%)
Nov 05, 2004	32.67	32.71	32.14	32.37	1,721,178	-0.17(-0.51%)
Nov 04, 2004	32.06	32.53	31.80	32.53	3,118,120	+0.47(+1.48%)
Nov 03, 2004	32.07	32.33	31.91	32.06	1,712,197	+0.33(+1.03%)
Nov 02, 2004	31.36	32.07	31.28	31.73	2,105,143	+0.50(+1.60%)
Nov 01, 2004	31.05	31.61	31.04	31.23	924,209	+0.10(+0.32%)
Oct 29, 2004	30.96	31.20	30.80	31.13	662,544	+0.21(+0.69%)
Oct 28, 2004	31.00	31.24	30.90	30.92	1,284,671	-0.15(-0.47%)
Oct 27, 2004	31.10	31.21	30.80	31.06	1,723,723	-0.03(-0.11%)
Oct 26, 2004	31.23	31.24	30.88	31.10	1,759,500	-0.27(-0.85%)
Oct 25, 2004	31.19	31.60	31.00	31.36	874,810	+0.09(+0.30%)
Oct 22, 2004	31.40	31.86	31.06	31.27	2,536,860	-0.01(-0.04%)
Oct 21, 2004	32.53	32.53	30.04	31.28	5,359,485	-0.95(-2.94%)
Oct 20, 2004	32.05	32.23	31.69	32.23	2,843,582	+0.07(+0.21%)
Oct 19, 2004	32.47	32.47	31.84	32.17	1,386,912	-0.26(-0.80%)
Oct 18, 2004	32.32	32.43	31.93	32.43	2,570,840	+0.15(+0.46%)
Oct 15, 2004	31.33	32.38	31.30	32.28	4,689,606	+1.04(+3.31%)
Oct 14, 2004	31.13	31.39	30.90	31.24	1,090,519	+0.14(+0.45%)
Oct 13, 2004	31.30	31.50	30.93	31.10	1,260,720	-0.06(-0.19%)
Oct 12, 2004	31.14	31.28	30.88	31.16	1,326,586	-0.29(-0.91%)
Oct 11, 2004	31.31	31.52	31.30	31.45	1,253,984	+0.23(+0.73%)
Oct 08, 2004	31.05	31.46	30.80	31.22	1,804,857	+0.03(+0.11%)
Oct 07, 2004	31.43	31.43	31.10	31.19	1,982,394	-0.28(-0.89%)
Oct 06, 2004	31.03	31.66	30.90	31.47	2,285,674	+0.44(+1.42%)
Oct 05, 2004	30.73	31.29	30.52	31.03	2,793,285	+0.47(+1.53%)
Oct 04, 2004	30.07	30.84	30.02	30.56	3,502,833	+0.94(+3.18%)
Oct 01, 2004	29.37	29.85	29.13	29.62	1,322,244	+0.49(+1.70%)
Sep 30, 2004	29.23	29.41	29.07	29.13	1,592,292	-0.03(-0.11%)
Sep 29, 2004	29.25	29.43	29.06	29.16	821,968	-0.15(-0.52%)
Sep 28, 2004	29.36	29.39	29.14	29.31	911,485	+0.26(+0.90%)
Sep 27, 2004	29.37	29.49	29.05	29.05	1,071,507	-0.54(-1.83%)
Sep 24, 2004	29.39	29.77	29.38	29.59	985,134	+0.21(+0.70%)
Sep 23, 2004	29.22	29.43	29.06	29.39	1,063,274	+0.21(+0.71%)
Sep 22, 2004	29.32	29.36	29.07	29.18	853,703	-0.21(-0.70%)
Sep 21, 2004	29.43	29.79	29.29	29.39	1,656,810	+0.21(+0.73%)
Sep 20, 2004	29.57	29.57	29.09	29.17	1,759,350	-0.61(-2.04%)
Sep 17, 2004	29.15	30.03	29.15	29.78	2,971,720	+0.27(+0.93%)
Sep 16, 2004	29.06	29.65	29.01	29.51	1,936,438	+0.39(+1.33%)
Sep 15, 2004	28.40	29.39	28.40	29.12	3,708,962	+0.74(+2.61%)
Sep 14, 2004	28.29	28.50	28.22	28.38	984,685	+0.05(+0.19%)
Sep 13, 2004	28.18	28.45	28.16	28.32	1,240,362	+0.17(+0.59%)
Sep 10, 2004	28.10	28.24	27.92	28.16	780,054	+0.14(+0.50%)
Sep 09, 2004	28.04	28.08	27.17	28.02	3,188,626	-0.19(-0.69%)
Sep 08, 2004	28.16	28.32	27.96	28.21	1,605,166	+0.09(+0.31%)
Sep 07, 2004	27.90	28.19	27.89	28.12	1,083,782	+0.11(+0.41%)
Sep 03, 2004	27.87	28.09	27.74	28.01	1,031,539	-0.03(-0.10%)
Sep 02, 2004	27.52	28.19	27.36	28.04	1,581,664	+0.29(+1.03%)

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.