Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	125.85	127.31	125.77	126.12	1,541,411	+0.25(+0.20%)
Jan 30, 2018	126.75	127.13	125.43	125.86	1,460,382	-1.41(-1.11%)
Jan 29, 2018	127.06	128.09	126.31	127.27	1,378,805	-0.20(-0.16%)
Jan 26, 2018	125.22	127.66	124.77	127.47	1,661,518	+2.88(+2.31%)
Jan 25, 2018	125.14	125.29	124.85	124.59	2,179,499	-0.55(-0.44%)
Jan 24, 2018	120.80	127.25	120.39	125.13	4,882,201	+5.00(+4.16%)
Jan 23, 2018	121.66	121.95	119.62	120.14	2,215,841	-1.40(-1.15%)
Jan 22, 2018	121.71	121.72	119.50	121.54	1,840,509	-0.25(-0.21%)
Jan 19, 2018	123.06	123.15	121.63	121.79	1,531,064	-0.33(-0.27%)
Jan 18, 2018	122.76	123.24	121.75	122.12	1,406,532	-0.84(-0.68%)
Jan 17, 2018	120.46	123.34	119.91	122.96	1,857,949	+3.27(+2.73%)
Jan 16, 2018	121.23	122.06	118.79	119.69	1,413,128	-0.74(-0.61%)
Jan 12, 2018		120.43	120.43	120.43	0	+2.00(+1.69%)
Jan 11, 2018	118.04	118.98	116.84	118.43	1,373,826	+2.22(+1.91%)
Jan 10, 2018				116.21	1,074,998	-0.09(-0.07%)
Jan 09, 2018	115.01	117.21	114.64	116.30	1,262,211	+1.95(+1.70%)
Jan 08, 2018	114.25	114.94	113.43	114.35	1,084,217	-0.13(-0.12%)
Jan 05, 2018	115.89	116.02	113.91	114.48	1,252,086	-1.16(-1.00%)
Jan 04, 2018	117.10	117.37	115.08	115.64	1,184,377	-1.06(-0.91%)
Jan 03, 2018	114.48	117.52	114.30	116.70	2,430,383	+3.02(+2.66%)
Jan 02, 2018	113.48	113.81	113.04	113.68	1,395,155	+1.04(+0.92%)
Dec 29, 2017		112.64	112.64	112.64	0	-1.51(-1.32%)
Dec 28, 2017	114.59	114.83	113.61	114.15	633,966	-0.31(-0.27%)
Dec 27, 2017	113.35	114.77	113.35	114.46	610,481	+0.97(+0.86%)
Dec 26, 2017	114.08	114.20	113.18	113.49	675,975	-0.83(-0.73%)
Dec 22, 2017	114.67	115.39	113.70	114.32	1,141,443	-0.65(-0.57%)
Dec 21, 2017	117.06	117.51	114.59	114.97	1,425,227	-1.63(-1.40%)
Dec 20, 2017	119.21	120.04	116.49	116.61	1,420,385	-2.33(-1.96%)
Dec 19, 2017	119.67	120.88	118.79	118.94	1,352,117	-0.03(-0.02%)
Dec 18, 2017	117.83	121.87	117.65	118.97	2,137,924	+1.40(+1.19%)
Dec 15, 2017	115.01	118.09	115.01	117.57	2,116,477	+3.22(+2.82%)
Dec 14, 2017	114.55	115.41	113.83	114.34	1,509,340	-0.03(-0.02%)
Dec 13, 2017	116.30	116.39	114.26	114.37	1,173,726	-2.01(-1.73%)
Dec 12, 2017	116.38	118.03	116.03	116.38	1,230,068	-1.52(-1.29%)
Dec 11, 2017	117.84	118.47	116.97	117.91	960,672	+0.21(+0.18%)
Dec 08, 2017	116.96	118.98	116.63	117.70	1,357,719	+1.11(+0.95%)
Dec 07, 2017	116.07	117.29	115.10	116.59	1,381,895	+0.97(+0.84%)
Dec 06, 2017	115.60	116.13	114.30	115.62	1,458,297	+0.19(+0.16%)
Dec 05, 2017	117.75	118.31	115.34	115.43	1,349,137	-2.12(-1.81%)
Dec 04, 2017	119.36	119.90	117.56	117.56	1,729,653	-0.14(-0.12%)
Dec 01, 2017	116.40	118.35	115.73	117.70	1,965,824	+1.27(+1.09%)
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%)

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.