Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	102.31	102.70	101.37	102.13	1,216,853	-0.04(-0.04%)
Jun 29, 2017	103.45	103.61	100.86	102.17	1,104,052	-1.38(-1.34%)
Jun 28, 2017	102.63	103.74	102.63	103.55	1,309,659	+1.74(+1.71%)
Jun 27, 2017	104.09	104.27	101.73	101.81	1,364,353	-2.28(-2.19%)
Jun 26, 2017	104.64	105.43	103.98	104.09	1,004,323	-0.50(-0.47%)
Jun 23, 2017	104.88	105.05	103.63	104.59	1,703,959	-0.27(-0.26%)
Jun 22, 2017	106.42	108.11	104.80	104.86	1,836,711	-1.65(-1.55%)
Jun 21, 2017	104.72	106.91	104.72	106.50	1,716,862	+2.09(+2.01%)
Jun 20, 2017	106.01	106.29	104.33	104.41	805,721	-1.52(-1.44%)
Jun 19, 2017	105.17	106.07	105.00	105.93	1,207,325	+1.31(+1.25%)
Jun 16, 2017	104.33	105.04	103.53	104.62	1,583,242	-0.16(-0.15%)
Jun 15, 2017	103.31	104.84	102.44	104.78	1,531,869	+0.40(+0.39%)
Jun 14, 2017	104.72	105.48	103.53	104.38	1,445,284	+0.76(+0.73%)
Jun 13, 2017	103.96	105.29	103.45	103.62	1,651,328	+0.87(+0.85%)
Jun 12, 2017	102.54	102.85	99.72	102.75	2,183,504	+0.08(+0.07%)
Jun 09, 2017	105.54	106.15	101.78	102.68	1,748,010	-2.80(-2.66%)
Jun 08, 2017		106.31	104.51	105.48	1,115,544	+0.63(+0.60%)
Jun 07, 2017	104.22	105.30	103.21	104.86	1,361,899	+1.22(+1.17%)
Jun 06, 2017	104.50	105.01	103.62	103.64	1,628,472	-1.13(-1.08%)
Jun 05, 2017	105.75	105.89	104.76	104.77	981,055	-1.23(-1.17%)
Jun 02, 2017	105.89	107.06	105.86	106.01	1,161,534	+0.59(+0.56%)
Jun 01, 2017	103.42	105.61	103.12	105.42	1,530,132	+2.40(+2.33%)
May 31, 2017	103.27	103.83	102.61	103.02	1,897,767	+0.22(+0.21%)
May 30, 2017	103.30	103.46	102.46	102.80	1,271,907	-0.61(-0.59%)
May 26, 2017	102.41	103.75	102.40	103.41	1,171,754	+0.76(+0.74%)
May 25, 2017	101.59	103.33	101.08	102.64	1,796,392	+1.94(+1.92%)
May 24, 2017	100.04	100.88	99.53	100.71	943,085	+0.97(+0.97%)
May 23, 2017	99.69	100.58	99.14	99.74	1,078,004	-0.07(-0.07%)
May 22, 2017	98.85	99.93	98.31	99.80	1,009,864	+0.99(+1.00%)
May 19, 2017	98.45	99.49	97.79	98.82	1,229,177	+1.09(+1.11%)
May 18, 2017	96.82	98.65	96.57	97.73	1,168,609	+1.24(+1.28%)
May 17, 2017	99.92	99.57	96.37	96.49	1,801,631	-3.44(-3.44%)
May 16, 2017	100.90	100.90	99.70	99.92	845,262	-0.73(-0.72%)
May 15, 2017	99.90	100.69	99.58	100.65	1,080,392	+0.51(+0.51%)
May 12, 2017	100.66	101.06	99.85	100.14	1,159,451	-0.64(-0.64%)
May 11, 2017	100.54	100.85	99.31	100.78	1,058,847	-0.08(-0.07%)
May 10, 2017	101.36	101.36	100.12	100.86	1,285,568	-0.45(-0.44%)
May 09, 2017	100.74	101.62	100.68	101.30	944,414	+0.79(+0.79%)
May 08, 2017	100.86	101.47	100.25	100.51	929,182	-0.61(-0.60%)
May 05, 2017	100.87	101.39	100.41	101.12	952,157	+0.65(+0.65%)
May 04, 2017	100.95	101.39	100.05	100.46	2,595,963	-0.17(-0.17%)
May 03, 2017	100.52	100.77	99.72	100.63	1,375,012	+0.03(+0.03%)
May 02, 2017	101.22	101.42	99.10	100.60	2,297,897	-0.32(-0.31%)
May 01, 2017	99.42	102.70	98.75	100.92	3,825,477	+1.68(+1.70%)
Apr 28, 2017	98.97	102.96	98.14	99.24	7,238,422	+5.68(+6.07%)
Apr 27, 2017	93.87	95.59	93.38	93.56	3,229,852	+0.03(+0.03%)
Apr 26, 2017	92.41	93.95	92.29	93.53	1,427,490	+1.23(+1.33%)
Apr 25, 2017	91.37	92.57	91.08	92.30	1,571,871	+1.59(+1.75%)
Apr 24, 2017	92.02	92.62	90.21	90.71	1,915,387	+0.10(+0.11%)
Apr 21, 2017	90.27	91.07	90.21	90.61	1,101,089	+0.11(+0.12%)
Apr 20, 2017	89.67	91.21	89.67	90.49	1,874,461	+1.21(+1.36%)
Apr 19, 2017	89.53	90.34	89.00	89.28	1,057,191	+0.34(+0.38%)
Apr 18, 2017	89.10	89.29	88.05	88.95	988,110	-0.36(-0.41%)
Apr 17, 2017	88.35	89.51	87.83	89.31	1,162,526	+1.47(+1.67%)
Apr 13, 2017	88.04	88.76	87.38	87.84	1,802,441	-0.34(-0.38%)
Apr 12, 2017	88.76	89.25	87.46	88.18	1,528,090	-0.54(-0.61%)
Apr 11, 2017	90.57	90.95	88.30	88.72	2,693,908	-2.47(-2.71%)
Apr 10, 2017	90.65	91.89	90.41	91.18	1,607,549	+0.52(+0.57%)
Apr 07, 2017	91.87	91.94	89.86	90.66	2,060,226	-1.29(-1.41%)
Apr 06, 2017	91.10	92.36	90.44	91.96	995,874	+0.58(+0.63%)
Apr 05, 2017	91.61	92.66	90.91	91.38	1,142,788	+0.05(+0.05%)
Apr 04, 2017	91.14	91.76	90.68	91.33	1,012,361	+0.38(+0.42%)

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.