Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	118.72	118.94	117.85	118.11	763,627	-1.26(-1.06%)
Nov 27, 2019	118.63	119.38	117.68	119.37	1,238,570	+1.53(+1.30%)
Nov 26, 2019	117.59	118.50	116.69	117.84	2,418,244	+0.32(+0.27%)
Nov 25, 2019	117.90	118.22	117.32	117.52	1,397,163	+0.28(+0.24%)
Nov 22, 2019	117.53	118.14	116.47	117.24	1,668,905	+0.43(+0.37%)
Nov 21, 2019	114.86	116.96	113.69	116.81	2,288,565	+1.66(+1.44%)
Nov 20, 2019	116.25	117.17	114.52	115.14	2,474,329	-1.83(-1.56%)
Nov 19, 2019	117.60	118.19	116.89	116.97	1,640,056	+0.45(+0.39%)
Nov 18, 2019	116.13	116.67	115.16	116.52	1,677,776	+0.50(+0.43%)
Nov 15, 2019	114.16	116.34	114.15	116.02	2,484,864	+2.61(+2.30%)
Nov 14, 2019	112.79	113.83	112.50	113.41	1,590,388	+0.44(+0.39%)
Nov 13, 2019	111.71	113.23	111.04	112.97	1,316,978	+0.92(+0.83%)
Nov 12, 2019	112.21	113.11	111.45	112.04	1,187,149	-0.09(-0.08%)
Nov 11, 2019	111.67	112.41	111.05	112.13	923,540	-0.58(-0.52%)
Nov 08, 2019	112.73	113.08	111.13	112.71	1,003,944	-0.45(-0.40%)
Nov 07, 2019	112.79	113.98	111.09	113.16	2,634,214	+2.17(+1.96%)
Nov 06, 2019	111.83	111.88	109.59	110.99	1,358,324	-0.72(-0.64%)
Nov 05, 2019	111.86	112.71	110.68	111.71	1,471,716	+0.23(+0.20%)
Nov 04, 2019	110.43	111.67	109.32	111.48	1,532,543	+2.07(+1.89%)
Nov 01, 2019	108.12	109.93	107.60	109.41	1,332,868	+2.31(+2.16%)
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%)

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.