Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.00	52.82	49.09	51.87	19,136,600	+0.17(+0.33%)
May 28, 2020	53.44	54.70	51.33	51.70	21,515,524	-2.59(-4.77%)
May 27, 2020	54.14	55.32	49.30	54.29	31,876,524	+4.73(+9.54%)
May 26, 2020	47.11	50.36	46.67	49.56	27,190,858	+6.42(+14.88%)
May 22, 2020	44.65	45.40	42.02	43.14	15,272,500	-0.21(-0.48%)
May 21, 2020	41.20	45.07	40.35	43.35	28,060,304	+2.62(+6.43%)
May 20, 2020	43.20	43.62	39.71	40.73	22,439,552	-1.42(-3.37%)
May 19, 2020	43.76	44.31	40.92	42.15	17,949,920	-1.55(-3.55%)
May 18, 2020	41.20	44.98	41.20	43.70	29,396,432	+6.25(+16.69%)
May 15, 2020	34.40	38.27	34.37	37.45	18,249,300	+2.30(+6.54%)
May 14, 2020	33.00	35.87	31.41	35.15	22,822,152	+0.62(+1.80%)
May 13, 2020	36.98	37.01	33.40	34.53	22,545,172	-1.81(-4.98%)
May 12, 2020	38.95	39.22	36.32	36.34	10,475,177	-1.73(-4.54%)
May 11, 2020	39.11	39.48	37.78	38.07	9,360,361	-1.85(-4.63%)
May 08, 2020	40.30	41.39	38.55	39.92	15,961,900	+1.89(+4.97%)
May 07, 2020	36.48	38.97	36.45	38.03	13,828,337	+1.92(+5.32%)
May 06, 2020	38.21	38.50	36.00	36.11	15,402,147	-1.09(-2.93%)
May 05, 2020	41.63	42.27	37.02	37.20	25,352,800	-4.17(-10.08%)
May 04, 2020	37.61	41.75	37.02	41.37	22,833,816	+0.60(+1.47%)
May 01, 2020	43.13	44.74	40.60	40.77	20,273,700	-6.00(-12.83%)
Apr 30, 2020	47.51	48.56	44.38	46.77	21,235,492	-1.29(-2.68%)
Apr 29, 2020	45.00	48.60	44.42	48.06	28,604,484	+6.47(+15.56%)
Apr 28, 2020	41.90	43.01	39.57	41.59	23,412,988	+2.12(+5.37%)
Apr 27, 2020	36.33	39.58	35.86	39.47	18,999,194	+3.79(+10.62%)
Apr 24, 2020	37.10	37.48	35.00	35.68	14,786,600	-1.20(-3.25%)
Apr 23, 2020	34.37	37.20	34.13	36.88	21,480,448	+2.87(+8.44%)
Apr 22, 2020	35.34	35.74	33.62	34.01	9,848,427	-0.42(-1.22%)
Apr 21, 2020	34.50	35.77	33.50	34.43	15,499,983	-1.56(-4.33%)
Apr 20, 2020	35.51	37.21	34.91	35.99	15,128,866	-1.40(-3.74%)
Apr 17, 2020	37.11	37.61	35.00	37.39	24,741,598	+3.38(+9.94%)
Apr 16, 2020	36.50	37.07	33.01	34.01	24,464,924	-2.97(-8.03%)
Apr 15, 2020	35.02	37.85	34.40	36.98	22,525,304	-0.86(-2.27%)
Apr 14, 2020	35.95	39.00	35.36	37.84	32,401,720	+4.47(+13.40%)
Apr 13, 2020	36.32	36.70	33.25	33.37	34,002,416	-6.85(-17.03%)
Apr 09, 2020	40.82	45.12	36.76	40.22	46,354,300	+2.66(+7.08%)
Apr 08, 2020	34.88	37.80	33.65	37.56	28,591,396	+4.01(+11.95%)
Apr 07, 2020	35.31	39.75	31.65	33.55	51,002,292	+3.94(+13.31%)
Apr 06, 2020	26.80	30.21	25.85	29.61	33,425,356	+5.22(+21.40%)
Apr 03, 2020	25.71	26.21	22.25	24.39	26,467,300	-0.43(-1.73%)
Apr 02, 2020	25.50	27.95	23.95	24.82	29,223,084	-0.95(-3.69%)
Apr 01, 2020	30.30	30.86	25.60	25.77	24,346,836	-6.40(-19.89%)
Mar 31, 2020	28.75	35.65	28.30	32.17	26,134,598	+2.40(+8.06%)
Mar 30, 2020	32.31	32.63	28.10	29.77	25,426,970	-4.73(-13.71%)
Mar 27, 2020	37.51	37.53	32.80	34.50	31,129,200	-6.11(-15.05%)
Mar 26, 2020	42.83	49.87	37.85	40.61	35,118,348	-1.80(-4.24%)
Mar 25, 2020	40.50	45.45	34.71	42.41	32,730,020	+7.94(+23.03%)
Mar 24, 2020	34.50	39.59	32.14	34.47	28,020,768	+6.28(+22.28%)
Mar 23, 2020	24.03	29.32	22.77	28.19	20,246,820	+4.38(+18.40%)
Mar 20, 2020	24.45	28.10	22.00	23.81	22,221,500	+1.40(+6.25%)
Mar 19, 2020	21.76	24.15	20.55	22.41	17,027,024	+0.08(+0.36%)
Mar 18, 2020	26.02	26.30	19.25	22.33	24,543,456	-5.33(-19.27%)
Mar 17, 2020	31.22	31.44	26.83	27.66	18,117,726	-2.28(-7.62%)
Mar 16, 2020	29.90	35.47	29.28	29.94	25,371,332	-2.39(-7.39%)
Mar 13, 2020	37.01	37.34	28.61	32.33	27,482,900	+2.06(+6.81%)
Mar 12, 2020	34.00	39.56	29.01	30.27	28,837,836	-14.10(-31.78%)
Mar 11, 2020	48.56	51.00	41.20	44.37	23,736,294	-7.30(-14.13%)
Mar 10, 2020	51.03	52.70	40.20	51.67	30,295,948	+3.40(+7.04%)
Mar 09, 2020	56.23	56.30	47.36	48.27	19,158,496	-16.74(-25.75%)
Mar 06, 2020	62.70	70.33	60.36	65.01	16,949,000	-0.77(-1.17%)
Mar 05, 2020	75.03	75.92	64.18	65.78	16,066,561	-12.80(-16.29%)
Mar 04, 2020	79.16	79.36	74.58	78.58	10,364,258	+1.16(+1.50%)
Mar 03, 2020	80.96	81.13	76.03	77.42	7,663,071	-2.35(-2.94%)

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.