Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	100.57	100.75	99.27	99.63	1,706,138	-1.02(-1.01%)
May 30, 2018	101.43	101.45	99.70	100.64	1,399,965	+0.26(+0.26%)
May 29, 2018	103.25	104.18	99.67	100.39	2,802,167	-3.81(-3.66%)
May 25, 2018		104.20	104.20	104.20	0	+2.94(+2.91%)
May 24, 2018	101.07	101.77	100.36	101.26	1,545,695	+0.35(+0.35%)
May 23, 2018	101.55	102.34	99.67	100.91	2,235,265	-1.12(-1.10%)
May 22, 2018	101.74	102.28	101.20	102.03	967,908	+0.28(+0.27%)
May 21, 2018	102.47	102.63	101.55	101.75	1,058,423	+0.25(+0.24%)
May 18, 2018	101.73	101.92	100.50	101.51	1,879,910	-0.37(-0.36%)
May 17, 2018	102.37	103.05	101.58	101.88	1,835,858	-0.61(-0.59%)
May 16, 2018	101.16	103.17	101.05	102.48	2,058,097	+1.30(+1.28%)
May 15, 2018	101.31	101.97	100.74	101.19	2,161,059	-0.48(-0.48%)
May 14, 2018	101.55	102.04	100.65	101.67	1,341,374	+0.07(+0.06%)
May 11, 2018	101.83	102.04	100.66	101.60	3,457,042	-0.20(-0.20%)
May 10, 2018	100.81	102.45	100.60	101.80	2,275,319	+1.99(+2.00%)
May 09, 2018	99.08	99.96	98.58	99.81	2,134,577	+1.04(+1.06%)
May 08, 2018	99.65	101.18	98.47	98.77	2,623,277	-0.94(-0.94%)
May 07, 2018	101.97	101.97	99.36	99.70	2,228,997	-2.18(-2.14%)
May 04, 2018	100.54	102.69	99.94	101.89	1,595,592	+0.97(+0.96%)
May 03, 2018	101.59	101.77	99.75	100.92	1,662,821	-0.81(-0.79%)
May 02, 2018	104.01	104.24	101.54	101.73	2,188,013	-2.25(-2.16%)
May 01, 2018	102.84	103.97	101.59	103.97	3,280,106	+1.30(+1.27%)
Apr 30, 2018	106.52	106.90	102.46	102.67	5,034,912	-3.45(-3.25%)
Apr 27, 2018	107.44	109.56	105.38	106.12	3,528,529	-1.05(-0.98%)
Apr 26, 2018	113.79	114.09	106.97	107.17	3,336,192	-5.28(-4.69%)
Apr 25, 2018	111.16	112.74	109.88	112.45	1,680,332	+1.16(+1.04%)
Apr 24, 2018	114.38	114.43	110.69	111.29	1,415,711	-2.32(-2.04%)
Apr 23, 2018	113.46	114.58	112.79	113.61	1,682,173	+0.59(+0.52%)
Apr 20, 2018	112.41	113.86	112.11	113.02	2,458,940	+1.05(+0.94%)
Apr 19, 2018	111.82	113.01	111.81	111.97	1,645,691	-0.30(-0.27%)
Apr 18, 2018	111.70	112.89	111.25	112.27	1,336,510	+1.27(+1.15%)
Apr 17, 2018	110.38	111.33	110.32	111.00	1,603,445	+1.19(+1.08%)
Apr 16, 2018	108.91	110.17	108.60	109.81	1,287,222	+1.87(+1.73%)
Apr 13, 2018	109.50	109.83	107.48	107.94	1,197,837	-0.94(-0.86%)
Apr 12, 2018	107.84	109.22	107.72	108.88	1,185,895	+1.49(+1.39%)
Apr 11, 2018	107.02	109.15	106.97	107.39	1,644,398	+0.23(+0.21%)
Apr 10, 2018	110.25	110.85	105.23	107.16	2,767,573	-2.10(-1.92%)
Apr 09, 2018	109.98	111.39	109.19	109.26	1,204,731	+0.28(+0.26%)
Apr 06, 2018	111.17	111.73	108.21	108.98	1,165,694	-2.84(-2.54%)
Apr 05, 2018	111.53	112.73	110.90	111.81	1,648,779	+0.92(+0.83%)
Apr 04, 2018	108.40	111.13	108.11	110.89	1,114,565	+1.14(+1.04%)
Apr 03, 2018	110.63	111.01	108.78	109.75	922,767	-0.58(-0.52%)
Apr 02, 2018	111.98	112.61	108.89	110.33	1,294,393	-1.40(-1.26%)
Mar 29, 2018		111.74	111.74	111.74	0	+1.15(+1.04%)
Mar 28, 2018	112.35	112.87	110.09	110.59	1,263,702	-1.68(-1.50%)
Mar 27, 2018	113.88	115.06	111.69	112.27	1,018,121	-1.54(-1.35%)
Mar 26, 2018	112.50	113.86	111.33	113.81	1,091,309	+2.73(+2.46%)
Mar 23, 2018	114.35	114.79	111.02	111.07	1,693,732	-2.98(-2.61%)
Mar 22, 2018	117.78	118.55	113.93	114.05	1,788,121	-3.03(-2.59%)
Mar 21, 2018	118.47	118.75	116.81	117.08	1,127,073	-1.41(-1.19%)
Mar 20, 2018	118.90	120.49	118.05	118.50	1,509,046	+0.42(+0.35%)
Mar 19, 2018	118.48	119.19	117.19	118.08	1,010,780	-0.31(-0.26%)
Mar 16, 2018	118.18	118.73	117.93	118.39	1,329,873	+0.09(+0.08%)
Mar 15, 2018	119.46	119.72	118.29	118.30	888,789	-0.93(-0.78%)
Mar 14, 2018	119.94	120.19	118.31	119.23	1,327,416	-0.30(-0.25%)
Mar 13, 2018	119.70	120.55	119.00	119.53	1,207,232	+0.66(+0.55%)
Mar 12, 2018	120.75	120.75	118.41	118.88	1,236,351	-1.29(-1.07%)
Mar 09, 2018	119.28	120.21	118.09	120.17	2,399,189	+1.75(+1.48%)
Mar 08, 2018	118.01	118.82	117.74	118.42	1,859,024	+1.19(+1.01%)
Mar 07, 2018		117.52	116.01	117.23	1,584,691	-0.26(-0.22%)
Mar 06, 2018	115.40	117.86	115.02	117.49	2,672,884	+2.89(+2.52%)
Mar 05, 2018	114.85	115.65	113.74	114.60	1,997,996	-1.20(-1.04%)
Mar 02, 2018	116.15	116.28	114.23	115.80	2,010,387	-1.27(-1.08%)

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.