Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	35.18	35.48	33.00	34.91	9,472,398	-1.11(-3.08%)
Jun 29, 2022	38.72	38.75	35.55	36.02	11,795,951	-4.12(-10.26%)
Jun 28, 2022	40.71	42.81	39.97	40.14	6,076,515	-0.19(-0.47%)
Jun 27, 2022	41.74	41.84	38.92	40.33	7,120,794	-1.43(-3.42%)
Jun 24, 2022	36.56	41.80	36.08	41.76	12,593,551	+5.69(+15.77%)
Jun 23, 2022	36.47	36.96	34.86	36.07	6,032,363	-0.62(-1.69%)
Jun 22, 2022	36.31	37.72	36.03	36.69	5,538,883	-0.34(-0.92%)
Jun 21, 2022	37.82	38.00	36.41	37.03	7,078,457	-0.27(-0.72%)
Jun 17, 2022	35.51	37.46	34.10	37.30	11,850,946	+2.14(+6.09%)
Jun 16, 2022	38.36	38.52	34.84	35.16	10,112,492	-4.53(-11.41%)
Jun 15, 2022	39.92	40.41	38.80	39.69	8,610,407	+0.20(+0.51%)
Jun 14, 2022	41.89	42.17	39.00	39.49	6,802,315	-1.81(-4.38%)
Jun 13, 2022	44.17	44.22	40.92	41.30	7,560,659	-4.45(-9.73%)
Jun 10, 2022	48.05	49.47	45.62	45.75	9,518,539	-3.62(-7.33%)
Jun 09, 2022	53.70	53.73	49.35	49.37	6,630,064	-4.46(-8.29%)
Jun 08, 2022	55.75	56.45	53.78	53.83	4,860,603	-2.91(-5.13%)
Jun 07, 2022	55.76	57.19	55.43	56.74	5,214,188	-0.06(-0.11%)
Jun 06, 2022	57.01	57.47	55.90	56.80	1,827,739	+0.47(+0.83%)
Jun 03, 2022	56.69	57.25	55.52	56.33	3,366,002	-1.42(-2.46%)
Jun 02, 2022	55.51	57.79	55.30	57.75	3,028,024	+2.18(+3.92%)
Jun 01, 2022	58.09	59.13	54.55	55.57	3,681,604	-2.50(-4.31%)
May 31, 2022	57.78	58.82	57.42	58.07	4,564,696	-0.12(-0.21%)
May 27, 2022	56.25	58.21	56.25	58.19	4,039,445	+2.66(+4.79%)
May 26, 2022	52.00	56.17	51.91	55.53	5,498,856	+4.44(+8.69%)
May 25, 2022	49.12	51.72	48.90	51.09	5,942,478	+1.36(+2.73%)
May 24, 2022	54.39	54.43	49.17	49.73	5,995,337	-5.65(-10.20%)
May 23, 2022	55.41	56.19	53.57	55.38	3,406,748	-0.03(-0.05%)
May 20, 2022	58.10	59.00	53.58	55.41	4,822,628	-2.02(-3.52%)
May 19, 2022	58.60	59.79	57.27	57.43	5,053,567	-2.17(-3.64%)
May 18, 2022	62.12	63.16	58.95	59.60	3,196,037	-4.32(-6.76%)
May 17, 2022	63.10	64.46	61.90	63.92	3,118,397	+2.53(+4.12%)
May 16, 2022	61.56	63.04	61.13	61.39	3,495,162	-0.24(-0.39%)
May 13, 2022	59.17	62.57	58.68	61.63	4,633,598	+3.85(+6.66%)
May 12, 2022	58.65	60.34	56.15	57.78	5,533,493	-2.16(-3.60%)
May 11, 2022	61.34	64.54	59.82	59.94	4,235,794	-0.98(-1.61%)
May 10, 2022	65.80	66.27	60.07	60.92	5,047,874	-0.49(-0.80%)
May 09, 2022	68.73	68.73	61.17	61.41	5,971,791	-8.44(-12.08%)
May 06, 2022	72.54	73.19	69.75	69.85	3,808,244	-3.74(-5.08%)
May 05, 2022	77.59	78.97	72.97	73.59	4,510,149	-4.22(-5.42%)
May 04, 2022	77.72	78.12	74.08	77.81	3,795,388	+0.21(+0.27%)
May 03, 2022	79.00	79.29	76.31	77.60	2,405,562	-0.78(-1.00%)
May 02, 2022	77.77	78.80	76.14	78.38	3,003,086	+0.65(+0.84%)
Apr 29, 2022	80.60	81.51	77.12	77.73	2,865,984	-2.96(-3.67%)
Apr 28, 2022	80.94	81.33	78.61	80.69	2,386,195	+1.09(+1.37%)
Apr 27, 2022	78.80	80.43	77.85	79.60	2,028,246	+0.93(+1.18%)
Apr 26, 2022	81.90	82.15	78.58	78.67	2,366,668	-3.71(-4.50%)
Apr 25, 2022	80.07	82.47	79.65	82.38	2,632,050	+0.66(+0.81%)
Apr 22, 2022	83.00	83.70	81.13	81.72	1,900,291	-1.68(-2.01%)
Apr 21, 2022	87.05	87.58	83.09	83.40	4,373,274	-0.95(-1.13%)
Apr 20, 2022	84.48	85.98	84.00	84.35	1,867,337	-0.13(-0.15%)
Apr 19, 2022	82.03	84.90	82.03	84.48	2,437,731	+3.16(+3.89%)
Apr 18, 2022	81.97	82.93	80.98	81.32	1,513,983	-1.26(-1.53%)
Apr 14, 2022	82.50	84.89	82.35	82.58	2,276,849	+0.61(+0.74%)
Apr 13, 2022	80.19	82.54	80.12	81.97	2,497,026	+3.19(+4.05%)
Apr 12, 2022	79.39	80.28	78.48	78.78	1,934,842	+0.03(+0.04%)
Apr 11, 2022	77.00	79.98	76.53	78.75	1,829,394	+0.89(+1.14%)
Apr 08, 2022	78.99	79.16	77.05	77.86	1,999,568	-1.33(-1.68%)
Apr 07, 2022	80.11	80.30	76.79	79.19	3,077,029	-1.11(-1.38%)
Apr 06, 2022	81.95	82.04	78.83	80.30	3,153,212	-3.14(-3.76%)
Apr 05, 2022	85.91	87.62	82.94	83.44	3,647,776	+0.02(+0.02%)
Apr 04, 2022	83.22	83.77	82.13	83.42	2,244,141	-0.24(-0.29%)

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.