Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	52.97	57.80	51.37	56.42	17,062,300	+2.59(+4.81%)
Oct 29, 2020	53.02	54.37	51.33	53.83	8,944,168	+0.71(+1.34%)
Oct 28, 2020	55.13	55.61	53.06	53.12	9,376,396	-4.26(-7.42%)
Oct 27, 2020	58.09	59.41	57.28	57.38	5,282,158	-0.88(-1.51%)
Oct 26, 2020	62.22	62.27	55.81	58.26	12,155,693	-6.22(-9.65%)
Oct 23, 2020	63.91	64.77	62.88	64.48	5,040,600	+1.09(+1.72%)
Oct 22, 2020	61.10	63.46	61.08	63.39	6,310,992	+2.70(+4.45%)
Oct 21, 2020	61.56	61.56	60.02	60.69	3,867,233	-1.10(-1.78%)
Oct 20, 2020	60.80	62.04	60.02	61.79	6,257,445	+2.08(+3.48%)
Oct 19, 2020	59.52	60.87	58.77	59.71	6,247,278	+0.88(+1.50%)
Oct 16, 2020	59.49	59.98	57.90	58.83	6,341,900	-0.55(-0.93%)
Oct 15, 2020	58.67	59.55	57.85	59.38	7,943,340	-0.53(-0.88%)
Oct 14, 2020	61.35	62.48	59.64	59.91	18,068,536	-0.70(-1.15%)
Oct 13, 2020	64.19	64.64	60.03	60.61	23,800,822	-9.22(-13.20%)
Oct 12, 2020	70.36	70.73	69.18	69.83	4,334,318	-1.26(-1.77%)
Oct 09, 2020	69.40	72.11	68.80	71.09	6,369,900	+1.80(+2.60%)
Oct 08, 2020	68.81	69.36	67.25	69.29	4,739,609	+1.27(+1.87%)
Oct 07, 2020	67.47	68.64	66.10	68.02	4,549,735	+1.84(+2.78%)
Oct 06, 2020	66.00	69.91	65.77	66.18	7,346,178	+0.93(+1.43%)
Oct 05, 2020	65.00	66.10	64.50	65.25	3,574,944	-0.01(-0.02%)
Oct 02, 2020	62.50	65.76	62.30	65.26	4,948,900	-0.29(-0.44%)
Oct 01, 2020	65.15	65.92	63.57	65.55	5,430,733	+0.82(+1.27%)
Sep 30, 2020	66.47	68.21	64.18	64.73	7,988,934	+0.33(+0.51%)
Sep 29, 2020	65.86	66.23	63.51	64.40	4,414,787	-1.69(-2.56%)
Sep 28, 2020	66.13	66.83	63.32	66.09	5,674,893	+1.50(+2.32%)
Sep 25, 2020	63.22	64.91	61.78	64.59	7,922,000	+4.62(+7.70%)
Sep 24, 2020	60.64	61.24	58.27	59.97	6,455,323	-1.27(-2.07%)
Sep 23, 2020	63.02	65.10	61.17	61.24	5,249,113	-1.13(-1.81%)
Sep 22, 2020	61.00	63.06	60.66	62.37	5,053,815	+1.66(+2.73%)
Sep 21, 2020	62.09	62.62	59.12	60.71	8,704,466	-4.74(-7.24%)
Sep 18, 2020	68.50	69.08	64.52	65.45	9,854,900	-3.30(-4.80%)
Sep 17, 2020	68.05	70.42	67.51	68.75	5,632,221	-0.86(-1.24%)
Sep 16, 2020	67.69	71.25	67.00	69.61	6,683,089	+1.92(+2.84%)
Sep 15, 2020	70.69	70.84	66.94	67.69	8,644,191	-3.25(-4.58%)
Sep 14, 2020	70.33	71.18	69.36	70.94	4,708,851	+1.60(+2.31%)
Sep 11, 2020	70.49	70.58	68.15	69.34	4,109,300	-0.80(-1.14%)
Sep 10, 2020	70.73	74.07	70.09	70.14	6,322,840	+0.03(+0.04%)
Sep 09, 2020	70.62	70.80	67.61	70.11	6,758,337	-1.40(-1.96%)
Sep 08, 2020	70.02	73.50	69.55	71.51	7,377,413	-0.44(-0.61%)
Sep 04, 2020	72.47	73.12	68.58	71.95	7,898,700	+1.75(+2.49%)
Sep 03, 2020	71.10	74.44	68.93	70.20	12,973,572	+1.83(+2.68%)
Sep 02, 2020	69.18	69.18	66.73	68.37	6,126,934	-0.14(-0.20%)
Sep 01, 2020	66.99	69.17	65.67	68.51	6,149,364	-0.33(-0.48%)
Aug 31, 2020	70.13	71.55	68.20	68.84	8,216,482	-1.28(-1.83%)
Aug 28, 2020	67.81	71.25	66.64	70.12	13,882,900	+3.52(+5.29%)
Aug 27, 2020	64.04	67.57	63.97	66.60	9,894,484	+3.76(+5.98%)
Aug 26, 2020	63.72	64.08	61.89	62.84	5,706,077	-1.23(-1.92%)
Aug 25, 2020	64.58	65.09	62.70	64.07	7,927,534	-0.36(-0.56%)
Aug 24, 2020	63.04	65.20	61.20	64.43	12,213,594	+2.90(+4.71%)
Aug 21, 2020	61.51	63.03	61.29	61.53	5,980,600	+0.00(+0.00%)
Aug 20, 2020	59.96	61.76	59.27	61.53	5,398,834	+0.44(+0.72%)
Aug 19, 2020	60.21	64.15	60.04	61.09	10,433,477	+0.69(+1.14%)
Aug 18, 2020	60.00	60.58	58.71	60.40	7,824,637	+0.11(+0.18%)
Aug 17, 2020	60.35	60.55	58.56	60.29	8,090,476	-0.21(-0.35%)
Aug 14, 2020	57.93	60.75	57.60	60.50	9,203,300	+2.00(+3.42%)
Aug 13, 2020	56.71	59.65	56.39	58.50	8,590,021	+1.31(+2.29%)
Aug 12, 2020	60.52	60.77	55.03	57.19	12,711,697	-1.48(-2.52%)
Aug 11, 2020	61.48	62.19	58.29	58.67	18,193,462	+1.36(+2.37%)
Aug 10, 2020	51.11	58.26	51.11	57.31	19,737,900	+5.21(+10.00%)
Aug 07, 2020	50.71	52.33	49.46	52.10	8,397,400	+1.00(+1.96%)
Aug 06, 2020	48.90	51.58	48.55	51.10	8,726,591	+1.57(+3.17%)
Aug 05, 2020	50.56	50.85	48.38	49.53	9,922,700	+0.40(+0.81%)
Aug 04, 2020	47.26	50.09	47.15	49.13	7,510,910	+1.74(+3.67%)

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.