Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	107.34	107.82	105.46	107.10	2,258,171	-0.58(-0.54%)
Oct 30, 2019	113.64	113.91	106.79	107.68	3,613,768	-3.79(-3.40%)
Oct 29, 2019	111.11	112.09	110.47	111.47	1,594,609	+1.05(+0.95%)
Oct 28, 2019	109.74	111.20	109.67	110.42	976,873	+0.82(+0.75%)
Oct 25, 2019	107.16	109.75	107.16	109.60	959,437	+2.21(+2.06%)
Oct 24, 2019	108.44	108.86	106.82	107.39	886,692	-0.55(-0.51%)
Oct 23, 2019	106.55	108.16	105.87	107.94	1,095,103	+1.25(+1.17%)
Oct 22, 2019	109.97	110.25	106.54	106.69	1,487,107	-3.60(-3.27%)
Oct 21, 2019	110.22	111.16	109.85	110.29	2,198,328	+0.88(+0.80%)
Oct 18, 2019	107.75	109.88	107.48	109.41	1,772,551	+2.00(+1.86%)
Oct 17, 2019	107.28	107.90	106.52	107.42	573,666	+0.82(+0.77%)
Oct 16, 2019	107.81	108.11	105.44	106.60	1,054,906	-1.14(-1.06%)
Oct 15, 2019	106.44	108.80	106.21	107.74	1,463,821	+1.50(+1.41%)
Oct 14, 2019	105.30	106.86	105.19	106.25	1,204,442	+0.38(+0.36%)
Oct 11, 2019	103.33	106.75	103.33	105.86	2,002,402	+3.90(+3.82%)
Oct 10, 2019	100.69	102.15	100.20	101.96	1,236,591	+1.70(+1.70%)
Oct 09, 2019	100.19	100.73	99.67	100.26	960,640	+0.84(+0.84%)
Oct 08, 2019	99.68	101.17	98.87	99.43	1,351,775	-1.55(-1.53%)
Oct 07, 2019	101.18	102.10	100.08	100.97	1,788,933	-0.70(-0.69%)
Oct 04, 2019	102.88	103.62	101.13	101.67	1,685,062	-0.86(-0.83%)
Oct 03, 2019	101.45	102.82	100.06	102.53	1,285,638	+1.15(+1.14%)
Oct 02, 2019	102.05	102.35	100.56	101.37	1,662,848	-1.61(-1.57%)
Oct 01, 2019	106.49	107.60	102.53	102.99	1,626,928	-3.62(-3.40%)
Sep 30, 2019	105.91	107.53	105.91	106.61	1,324,737	+1.28(+1.22%)
Sep 27, 2019	105.61	106.39	104.15	105.33	1,796,938	+0.10(+0.09%)
Sep 26, 2019	104.59	106.23	103.48	105.23	2,603,927	-2.69(-2.49%)
Sep 25, 2019	106.95	108.06	105.91	107.92	1,141,312	+1.00(+0.94%)
Sep 24, 2019	108.59	109.86	106.30	106.92	1,494,484	-0.89(-0.83%)
Sep 23, 2019	109.20	109.20	107.03	107.81	1,689,144	-2.10(-1.91%)
Sep 20, 2019	110.97	111.48	109.10	109.91	1,468,218	-0.77(-0.69%)
Sep 19, 2019	110.99	112.36	110.55	110.67	1,263,791	+0.25(+0.22%)
Sep 18, 2019	110.69	111.59	108.46	110.43	1,840,354	-1.08(-0.96%)
Sep 17, 2019	111.09	112.19	110.53	111.50	742,502	+0.16(+0.14%)
Sep 16, 2019	109.55	111.60	109.02	111.35	1,234,702	-0.88(-0.78%)
Sep 13, 2019	111.42	113.01	110.89	112.23	1,110,276	+1.52(+1.38%)
Sep 12, 2019	111.50	112.15	109.31	110.70	1,036,278	-0.55(-0.49%)
Sep 11, 2019	111.35	112.54	109.81	111.25	1,418,658	+0.08(+0.07%)
Sep 10, 2019	108.35	111.34	108.04	111.17	1,784,323	+3.07(+2.84%)
Sep 09, 2019	106.60	108.19	106.03	108.10	1,436,877	+2.15(+2.03%)
Sep 06, 2019	105.09	106.41	104.53	105.95	1,768,706	+1.44(+1.37%)
Sep 05, 2019	103.01	104.98	102.99	104.52	1,334,458	+2.15(+2.10%)
Sep 04, 2019	101.43	103.29	101.26	102.36	1,263,587	+1.85(+1.84%)
Sep 03, 2019	100.66	100.66	98.36	100.52	1,873,837	-1.40(-1.37%)
Aug 30, 2019	101.86	103.11	101.59	101.92	1,236,948	+0.88(+0.87%)
Aug 29, 2019	101.46	102.56	100.84	101.04	1,218,713	+0.20(+0.19%)
Aug 28, 2019	98.97	101.03	98.41	100.84	1,401,200	+1.38(+1.39%)
Aug 27, 2019	101.14	101.21	99.32	99.46	1,201,876	-0.70(-0.70%)
Aug 26, 2019	100.93	101.35	99.78	100.17	1,704,262	-0.04(-0.04%)
Aug 23, 2019	104.27	104.61	99.82	100.20	2,234,672	-4.40(-4.20%)
Aug 22, 2019	105.39	105.66	103.73	104.60	966,586	-0.63(-0.59%)
Aug 21, 2019	106.19	106.22	104.69	105.23	796,607	+0.04(+0.04%)
Aug 20, 2019	105.17	105.97	104.57	105.19	971,038	-0.13(-0.12%)
Aug 19, 2019	104.12	105.96	104.12	105.32	1,381,576	+2.52(+2.45%)
Aug 16, 2019	102.20	103.38	101.55	102.80	1,026,373	+1.28(+1.26%)
Aug 15, 2019	102.41	102.93	101.20	101.52	1,251,302	-0.31(-0.31%)
Aug 14, 2019	104.52	104.99	100.54	101.83	1,955,175	-4.73(-4.44%)
Aug 13, 2019	102.87	106.76	101.94	106.56	2,390,097	+1.71(+1.63%)
Aug 12, 2019	106.19	106.48	104.27	104.85	779,512	-1.93(-1.80%)
Aug 09, 2019	107.26	107.61	105.88	106.77	925,792	-0.48(-0.45%)
Aug 08, 2019	105.41	107.95	105.04	107.25	2,058,457	+2.32(+2.21%)
Aug 07, 2019	104.26	105.84	103.36	104.94	1,387,253	+0.30(+0.29%)
Aug 06, 2019	105.83	106.65	104.07	104.63	2,073,668	-0.62(-0.59%)
Aug 05, 2019	106.30	107.02	104.33	105.25	1,938,198	-2.97(-2.75%)
Aug 02, 2019	110.93	110.93	107.33	108.22	2,053,156	-3.25(-2.91%)

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.