Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	116.21	117.61	112.84	116.43	2,568,925	-0.77(-0.66%)
Nov 29, 2017	118.74	118.90	116.58	117.20	1,130,532	-1.03(-0.87%)
Nov 28, 2017	117.88	119.50	117.21	118.23	1,216,289	+0.52(+0.44%)
Nov 27, 2017	117.91	118.60	117.36	117.72	914,300	+0.04(+0.03%)
Nov 24, 2017	118.33	118.33	117.16	117.68	519,861	-0.23(-0.19%)
Nov 22, 2017	117.75	118.08	116.84	117.91	871,904	+0.62(+0.53%)
Nov 21, 2017	117.04	117.98	115.77	117.28	1,156,062	+0.79(+0.68%)
Nov 20, 2017	116.92	117.33	115.40	116.50	1,074,044	-0.42(-0.36%)
Nov 17, 2017	114.84	117.04	114.84	116.92	1,551,721	+1.51(+1.31%)
Nov 16, 2017	115.58	116.30	114.32	115.41	1,442,316	+0.25(+0.22%)
Nov 15, 2017	115.53	116.35	114.35	115.15	1,104,619	-0.93(-0.80%)
Nov 14, 2017	115.40	116.23	114.09	116.08	1,935,280	-0.91(-0.78%)
Nov 13, 2017	115.50	117.25	115.47	116.99	1,427,913	+0.24(+0.21%)
Nov 10, 2017	117.64	117.85	113.50	116.75	2,582,132	-2.30(-1.93%)
Nov 09, 2017	120.66	121.32	118.53	119.05	2,136,026	-2.11(-1.74%)
Nov 08, 2017	121.70	122.35	120.64	121.17	1,892,860	-0.29(-0.24%)
Nov 07, 2017	124.24	125.71	119.23	121.46	3,792,555	+3.66(+3.10%)
Nov 06, 2017	116.20	119.59	116.20	117.80	2,580,733	+2.03(+1.75%)
Nov 03, 2017	116.03	116.35	115.39	115.77	894,149	+0.08(+0.07%)
Nov 02, 2017	113.74	117.10	113.66	115.69	2,335,670	+2.10(+1.85%)
Nov 01, 2017	116.78	117.24	113.05	113.59	2,226,229	-2.73(-2.35%)
Oct 31, 2017	115.01	117.73	114.84	116.33	1,548,089	+1.67(+1.46%)
Oct 30, 2017	116.23	116.50	114.03	114.65	2,113,749	-2.09(-1.79%)
Oct 27, 2017	115.53	118.25	114.38	116.74	2,333,213	+1.08(+0.93%)
Oct 26, 2017	114.74	115.86	114.51	115.66	1,102,772	+1.67(+1.47%)
Oct 25, 2017	114.43	115.47	113.45	113.99	1,370,402	-1.05(-0.91%)
Oct 24, 2017	114.66	115.27	114.07	115.04	1,426,184	+0.62(+0.54%)
Oct 23, 2017	113.72	115.49	113.49	114.42	1,599,607	+0.97(+0.85%)
Oct 20, 2017	114.67	115.32	112.91	113.45	2,020,206	-0.38(-0.34%)
Oct 19, 2017	117.01	117.15	113.78	113.83	3,003,878	-3.53(-3.01%)
Oct 18, 2017	119.81	119.91	117.34	117.37	1,973,950	-2.20(-1.84%)
Oct 17, 2017	119.74	119.98	119.36	119.57	1,078,511	-0.16(-0.13%)
Oct 16, 2017	119.91	120.23	118.89	119.73	1,309,806	-0.36(-0.30%)
Oct 13, 2017	117.81	120.39	117.74	120.08	1,934,296	+2.60(+2.22%)
Oct 12, 2017	117.28	118.12	117.02	117.48	1,818,989	-0.01(-0.01%)
Oct 11, 2017	117.89	118.29	117.01	117.49	1,680,730	+0.20(+0.17%)
Oct 10, 2017	117.37	118.49	117.10	117.29	1,538,049	+0.25(+0.22%)
Oct 09, 2017	115.94	117.14	115.58	117.04	1,182,667	+1.07(+0.92%)
Oct 06, 2017	116.37	117.48	115.40	115.97	1,145,204	-0.25(-0.22%)
Oct 05, 2017	114.53	116.76	114.53	116.22	1,935,561	+1.87(+1.64%)
Oct 04, 2017	111.93	114.94	111.84	114.35	1,802,913	+2.51(+2.24%)
Oct 03, 2017	112.03	112.44	110.73	111.84	1,225,182	-0.11(-0.10%)
Oct 02, 2017	111.26	112.05	110.48	111.96	1,721,047	+0.55(+0.49%)
Sep 29, 2017	110.99	112.17	109.71	111.41	1,855,518	+0.31(+0.28%)
Sep 28, 2017	108.22	111.41	108.17	111.10	2,222,139	+2.32(+2.13%)
Sep 27, 2017			108.59	108.78	1,920,838	-1.36(-1.24%)
Sep 26, 2017	109.07	112.30	108.38	110.14	2,568,768	+3.11(+2.91%)
Sep 25, 2017	107.68	108.18	106.39	107.03	2,232,825	-1.32(-1.22%)
Sep 22, 2017	108.95	109.34	107.91	108.36	1,586,301	-0.85(-0.77%)
Sep 21, 2017	108.55	109.73	107.21	109.20	2,437,414	+1.17(+1.09%)
Sep 20, 2017	110.81	110.86	107.15	108.03	3,008,258	-2.79(-2.51%)
Sep 19, 2017	111.13	111.28	109.85	110.81	1,546,423	-0.26(-0.24%)
Sep 18, 2017	113.08	113.21	111.02	111.08	1,619,791	-1.98(-1.75%)
Sep 15, 2017	113.65	114.27	112.02	113.06	2,806,767	-2.46(-2.13%)
Sep 14, 2017	113.75	116.65	113.25	115.52	2,172,006	+1.27(+1.11%)
Sep 13, 2017	113.36	114.39	112.80	114.25	1,286,247	+0.50(+0.44%)
Sep 12, 2017	113.88	114.29	112.65	113.75	1,517,734	-0.03(-0.02%)
Sep 11, 2017	112.24	115.31	112.21	113.78	2,199,953	+3.96(+3.61%)
Sep 08, 2017	109.39	110.98	108.09	109.81	2,203,311	-0.08(-0.08%)
Sep 07, 2017	111.26	112.08	109.71	109.90	1,642,130	-1.20(-1.08%)
Sep 06, 2017	110.76	111.79	109.64	111.09	2,217,727	-0.21(-0.18%)
Sep 05, 2017	115.86	115.86	110.12	111.30	2,961,393	-4.86(-4.19%)

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.