Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2020	79.62	80.71	76.03	79.77	7,965,117	+0.15(+0.19%)
Feb 28, 2020	73.19	80.56	72.76	79.62	10,038,767	+3.38(+4.43%)
Feb 27, 2020	78.73	79.78	69.81	76.24	14,929,540	-5.29(-6.49%)
Feb 26, 2020	89.55	90.09	81.02	81.53	9,834,153	-7.14(-8.05%)
Feb 25, 2020	96.82	97.39	88.41	88.67	5,963,609	-6.99(-7.31%)
Feb 24, 2020	98.97	100.01	95.44	95.66	7,549,597	-9.41(-8.95%)
Feb 21, 2020	107.77	107.99	104.12	105.07	3,386,080	-3.65(-3.36%)
Feb 20, 2020	109.78	109.90	108.34	108.72	2,896,354	-1.20(-1.09%)
Feb 19, 2020	110.12	111.17	109.58	109.92	2,557,064	-0.40(-0.36%)
Feb 18, 2020	111.38	111.65	109.62	110.31	3,007,424	-1.73(-1.55%)
Feb 14, 2020	112.24	112.50	111.33	112.05	2,581,169	-0.45(-0.40%)
Feb 13, 2020	114.36	114.84	112.31	112.50	3,169,643	-3.58(-3.08%)
Feb 12, 2020	113.44	116.87	113.33	116.08	4,030,512	+4.13(+3.69%)
Feb 11, 2020	109.97	112.86	109.17	111.95	3,270,223	+3.33(+3.06%)
Feb 10, 2020	109.69	110.09	108.44	108.62	2,762,614	-1.83(-1.66%)
Feb 07, 2020	112.26	113.19	109.43	110.45	5,121,537	-5.07(-4.39%)
Feb 06, 2020	117.74	119.11	115.45	115.52	2,542,435	-1.58(-1.35%)
Feb 05, 2020	118.33	119.63	116.45	117.10	2,479,376	+3.23(+2.83%)
Feb 04, 2020	120.77	120.90	115.56	113.87	3,340,822	-1.44(-1.24%)
Feb 03, 2020	115.22	118.20	113.14	115.31	3,094,892	-0.62(-0.54%)
Jan 31, 2020	118.53	119.42	115.53	115.93	2,040,151	-2.59(-2.19%)
Jan 30, 2020	114.36	118.93	114.36	118.52	4,129,059	-1.92(-1.59%)
Jan 29, 2020	120.29	122.60	119.55	120.44	2,142,388	+1.20(+1.00%)
Jan 28, 2020	118.06	120.42	116.15	119.25	2,602,256	+3.48(+3.01%)
Jan 27, 2020	117.42	118.31	114.68	115.76	4,986,326	-9.51(-7.59%)
Jan 24, 2020	127.77	127.77	122.78	125.27	2,716,297	-3.05(-2.38%)
Jan 23, 2020	125.48	128.50	122.26	128.32	2,144,181	+0.45(+0.36%)
Jan 22, 2020	129.29	130.14	127.52	127.86	1,854,965	-0.54(-0.42%)
Jan 21, 2020	131.89	132.04	126.96	128.41	3,403,354	-5.32(-3.98%)
Jan 17, 2020	132.19	133.99	131.94	133.72	914,993	+0.99(+0.75%)
Jan 16, 2020	131.83	132.82	131.58	132.73	808,590	+1.41(+1.08%)
Jan 15, 2020	131.60	132.55	130.72	131.32	881,549	-0.33(-0.25%)
Jan 14, 2020	132.08	132.31	131.25	131.64	1,123,385	-0.16(-0.12%)
Jan 13, 2020	131.90	132.38	131.21	131.80	1,257,020	-0.08(-0.06%)
Jan 10, 2020	132.85	133.17	131.39	131.88	843,591	-0.72(-0.55%)
Jan 09, 2020	132.60	133.73	131.63	132.60	1,239,527	+1.68(+1.29%)
Jan 08, 2020	129.07	131.41	128.74	130.92	1,443,799	+1.76(+1.36%)
Jan 07, 2020	129.79	130.80	129.16	129.16	1,232,792	-1.18(-0.90%)
Jan 06, 2020	130.30	130.57	129.11	130.34	1,533,031	-1.84(-1.39%)
Jan 03, 2020	131.49	132.31	130.51	132.18	1,241,502	-1.15(-0.86%)

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.