Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	29.96	30.11	29.82	30.01	3,192,518	-0.35(-1.14%)
Jan 30, 2007	29.99	30.44	29.97	30.36	2,911,992	+0.37(+1.22%)
Jan 29, 2007	30.03	30.06	29.89	29.99	1,403,678	+0.21(+0.72%)
Jan 26, 2007	29.71	29.89	29.61	29.78	1,388,409	+0.29(+0.97%)
Jan 25, 2007	29.69	29.74	29.33	29.49	1,568,940	-0.19(-0.63%)
Jan 24, 2007	29.63	29.85	29.39	29.68	1,477,926	+0.19(+0.63%)
Jan 23, 2007	29.73	29.85	29.37	29.49	1,532,115	-0.23(-0.79%)
Jan 22, 2007	29.71	29.77	29.52	29.73	1,398,738	+0.09(+0.29%)
Jan 19, 2007	29.85	29.88	29.53	29.64	1,721,627	-0.05(-0.18%)
Jan 18, 2007	29.83	30.02	29.57	29.69	1,482,417	+0.10(+0.34%)
Jan 17, 2007	29.85	30.05	29.50	29.59	1,848,418	-0.12(-0.40%)
Jan 16, 2007	29.89	30.05	29.64	29.71	1,348,141	-0.18(-0.60%)
Jan 12, 2007	29.93	30.07	29.63	29.89	1,368,350	-0.05(-0.18%)
Jan 11, 2007	29.77	29.96	29.67	29.95	2,374,292	+0.29(+0.97%)
Jan 10, 2007	29.90	29.98	29.59	29.66	2,061,432	-0.39(-1.29%)
Jan 09, 2007	29.54	30.06	29.46	30.05	3,923,173	+0.79(+2.72%)
Jan 08, 2007	29.23	29.38	29.03	29.25	2,321,151	+0.28(+0.97%)
Jan 05, 2007	29.23	29.23	28.56	28.97	1,668,636	-0.29(-0.98%)
Jan 04, 2007	29.05	29.30	28.84	29.26	2,176,397	+0.21(+0.74%)
Jan 03, 2007	27.99	29.05	27.92	29.05	3,413,017	+1.40(+5.08%)
Dec 29, 2006	27.81	27.95	27.64	27.64	712,242	-0.28(-1.00%)
Dec 28, 2006	27.81	28.03	27.78	27.92	1,180,784	-0.05(-0.19%)
Dec 27, 2006	27.89	27.99	27.72	27.98	1,385,415	+0.42(+1.53%)
Dec 26, 2006	27.51	27.59	27.32	27.56	623,624	+0.06(+0.22%)
Dec 22, 2006	27.50	27.72	27.38	27.50	1,962,036	+0.06(+0.22%)
Dec 21, 2006	26.62	27.57	26.31	27.44	4,261,032	+0.71(+2.68%)
Dec 20, 2006	26.69	27.02	26.65	26.72	1,117,314	+0.03(+0.13%)
Dec 19, 2006	27.09	27.14	26.61	26.69	1,425,533	-0.39(-1.46%)
Dec 18, 2006	26.91	27.24	26.87	27.08	1,506,817	+0.23(+0.85%)
Dec 15, 2006	27.02	27.28	26.77	26.85	1,844,526	+0.02(+0.07%)
Dec 14, 2006	26.92	27.12	26.71	26.83	1,709,352	-0.11(-0.40%)
Dec 13, 2006	26.98	27.08	26.77	26.94	908,491	+0.00(+0.00%)
Dec 12, 2006	27.04	27.41	26.89	26.94	1,341,705	-0.09(-0.35%)
Dec 11, 2006	27.41	27.44	26.89	27.04	2,313,966	-0.37(-1.36%)
Dec 08, 2006	27.60	27.68	27.41	27.41	868,972	-0.14(-0.51%)
Dec 07, 2006	27.72	27.78	27.36	27.55	1,374,937	-0.14(-0.51%)
Dec 06, 2006	27.88	27.96	27.64	27.69	1,223,896	-0.08(-0.29%)
Dec 05, 2006	27.74	27.87	27.59	27.77	878,702	+0.09(+0.34%)
Dec 04, 2006	27.74	27.94	27.62	27.68	2,066,821	-0.08(-0.29%)
Dec 01, 2006	27.97	28.46	27.56	27.76	2,166,517	-0.60(-2.12%)
Nov 30, 2006	28.23	28.53	28.09	28.36	1,526,277	+0.13(+0.47%)
Nov 29, 2006	28.63	28.75	28.16	28.22	1,640,493	-0.26(-0.91%)
Nov 28, 2006	28.46	28.69	28.29	28.48	1,494,841	-0.24(-0.84%)
Nov 27, 2006	29.13	29.15	28.48	28.73	2,863,192	-0.38(-1.31%)
Nov 24, 2006	29.19	29.19	28.93	29.11	455,518	-0.23(-0.80%)
Nov 22, 2006	29.09	29.37	29.09	29.34	1,048,005	+0.29(+0.99%)
Nov 21, 2006	29.00	29.07	28.88	29.05	962,680	+0.01(+0.05%)
Nov 20, 2006	29.21	29.26	28.98	29.04	1,470,142	-0.09(-0.30%)
Nov 17, 2006	28.76	29.32	28.76	29.13	1,841,981	+0.24(+0.83%)
Nov 16, 2006	28.73	28.93	28.67	28.89	1,051,748	+0.11(+0.37%)
Nov 15, 2006	28.86	29.04	28.65	28.78	2,254,986	-0.15(-0.53%)
Nov 14, 2006	28.20	28.93	28.20	28.93	2,563,655	+0.53(+1.86%)
Nov 13, 2006	27.85	28.52	27.80	28.40	3,206,140	+0.51(+1.82%)
Nov 10, 2006	27.54	27.92	27.24	27.90	3,274,850	+0.47(+1.73%)
Nov 09, 2006	27.72	27.76	27.21	27.42	1,919,672	-0.14(-0.51%)
Nov 08, 2006	27.33	27.80	27.29	27.56	1,481,219	+0.22(+0.81%)
Nov 07, 2006	27.37	27.57	27.21	27.34	1,454,574	-0.11(-0.41%)
Nov 06, 2006	27.39	27.68	27.32	27.46	859,541	+0.07(+0.24%)
Nov 03, 2006	27.72	27.76	27.15	27.39	1,520,289	-0.23(-0.82%)
Nov 02, 2006	27.22	27.81	27.06	27.62	3,273,353	+0.29(+1.05%)

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.