Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	17.80	18.62	17.79	18.58	6,120,061	+1.78(+10.62%)
Nov 29, 2011	16.69	16.93	16.54	16.80	2,845,307	+0.11(+0.64%)
Nov 28, 2011	16.49	16.96	16.42	16.69	4,455,663	+1.14(+7.33%)
Nov 25, 2011	15.46	15.91	15.39	15.55	3,452,679	-0.32(-1.99%)
Nov 23, 2011	16.71	16.71	15.85	15.87	6,672,037	-1.40(-8.12%)
Nov 22, 2011	17.17	17.51	16.89	17.27	4,024,897	-0.15(-0.85%)
Nov 21, 2011	17.05	17.53	16.95	17.42	3,327,343	-0.07(-0.42%)
Nov 18, 2011	17.48	17.73	17.32	17.49	2,403,077	+0.36(+2.11%)
Nov 17, 2011	17.44	17.82	17.02	17.13	4,681,801	-0.36(-2.03%)
Nov 16, 2011	17.49	17.69	17.24	17.48	6,045,968	-0.34(-1.92%)
Nov 15, 2011	17.94	18.13	17.46	17.83	4,170,664	-0.33(-1.81%)
Nov 14, 2011	18.37	18.48	17.99	18.15	2,426,241	-0.22(-1.20%)
Nov 11, 2011	18.26	18.70	18.24	18.38	3,315,105	+0.34(+1.86%)
Nov 10, 2011	18.16	18.21	17.63	18.04	3,331,760	+0.21(+1.17%)
Nov 09, 2011	18.40	18.47	17.64	17.83	4,190,873	-1.54(-7.96%)
Nov 08, 2011	19.39	19.59	18.90	19.37	4,471,358	-0.13(-0.69%)
Nov 07, 2011	19.45	19.72	19.31	19.51	4,191,826	+0.19(+0.97%)
Nov 04, 2011	19.35	19.52	18.97	19.32	3,313,434	-0.25(-1.27%)
Nov 03, 2011	19.41	19.64	18.81	19.57	4,051,938	+0.62(+3.29%)
Nov 02, 2011	18.69	19.20	18.54	18.95	4,507,440	+0.66(+3.59%)
Nov 01, 2011	18.68	18.83	18.01	18.29	6,673,249	-1.64(-8.24%)
Oct 31, 2011	19.92	20.35	19.82	19.93	5,004,012	-0.46(-2.24%)
Oct 28, 2011	19.97	20.78	19.92	20.39	4,272,677	-0.08(-0.39%)
Oct 27, 2011	20.07	20.78	19.05	20.47	8,552,347	+1.08(+5.57%)
Oct 26, 2011	19.66	19.79	18.95	19.39	5,565,188	+0.65(+3.47%)
Oct 25, 2011	19.60	19.62	18.68	18.74	5,132,336	-0.98(-4.97%)
Oct 24, 2011	18.61	19.75	18.56	19.72	8,546,135	+1.31(+7.10%)
Oct 21, 2011	18.30	18.72	18.07	18.41	4,958,977	+0.64(+3.58%)
Oct 20, 2011	17.65	18.05	17.26	17.77	4,034,798	+0.48(+2.75%)
Oct 19, 2011	17.70	17.86	17.23	17.30	3,524,698	-0.58(-3.26%)
Oct 18, 2011	17.25	18.13	16.97	17.88	4,039,018	+0.87(+5.13%)
Oct 17, 2011	17.45	17.45	16.95	17.01	4,380,768	-0.78(-4.41%)
Oct 14, 2011	17.44	17.83	17.05	17.79	4,707,879	+0.87(+5.15%)
Oct 13, 2011	16.84	17.20	16.47	16.92	4,203,598	+0.07(+0.44%)
Oct 12, 2011	16.18	17.13	16.12	16.85	5,426,802	+1.05(+6.62%)
Oct 11, 2011	15.28	15.90	15.15	15.80	4,846,171	+0.25(+1.60%)
Oct 10, 2011	15.15	15.65	15.11	15.55	2,660,067	+0.91(+6.23%)
Oct 07, 2011	14.94	15.00	14.29	14.64	3,297,451	-0.15(-1.04%)
Oct 06, 2011	14.48	14.84	14.43	14.79	5,150,987	+0.50(+3.47%)
Oct 05, 2011	14.24	14.50	13.93	14.30	7,530,210	+0.16(+1.14%)
Oct 04, 2011	13.05	14.16	12.54	14.14	9,074,940	+0.72(+5.35%)
Oct 03, 2011	14.25	14.43	13.41	13.42	7,240,414	-1.09(-7.53%)
Sep 30, 2011	14.57	14.84	14.42	14.51	6,259,700	-0.51(-3.39%)
Sep 29, 2011	15.42	15.70	14.72	15.02	5,662,065	+0.21(+1.40%)
Sep 28, 2011	15.61	15.67	14.76	14.81	3,605,818	-0.61(-3.96%)
Sep 27, 2011	15.28	15.91	15.25	15.42	4,686,307	+0.68(+4.59%)
Sep 26, 2011	15.17	15.20	14.42	14.75	6,423,134	-0.26(-1.74%)
Sep 23, 2011	14.91	15.33	14.85	15.01	4,464,359	-0.11(-0.71%)
Sep 22, 2011	15.73	15.77	14.79	15.12	5,033,381	-1.23(-7.51%)
Sep 21, 2011	17.00	17.18	16.32	16.34	5,461,922	-0.64(-3.75%)
Sep 20, 2011	16.68	17.60	16.37	16.98	8,056,194	+0.70(+4.33%)
Sep 19, 2011	16.32	16.47	15.98	16.28	3,884,087	-0.64(-3.77%)
Sep 16, 2011	16.77	17.03	16.48	16.91	3,311,542	+0.05(+0.32%)
Sep 15, 2011	16.61	16.91	16.26	16.86	4,929,544	+0.56(+3.46%)
Sep 14, 2011	16.25	16.52	15.76	16.30	4,219,807	+0.20(+1.25%)
Sep 13, 2011	15.55	16.20	15.49	16.10	5,356,842	+0.46(+2.96%)
Sep 12, 2011	15.32	15.79	15.24	15.63	4,905,293	-0.23(-1.48%)
Sep 09, 2011	16.03	16.42	15.77	15.87	4,230,213	-0.64(-3.90%)
Sep 08, 2011	16.59	16.96	16.42	16.51	3,134,607	-0.34(-2.03%)
Sep 07, 2011	16.44	17.01	16.34	16.85	3,525,724	+0.89(+5.59%)
Sep 06, 2011	15.46	16.08	15.36	15.96	3,564,285	-0.15(-0.92%)
Sep 02, 2011	16.27	16.34	15.93	16.11	4,479,689	-0.87(-5.10%)

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.