Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	10.45	10.67	10.42	10.67	931,843	+0.25(+2.37%)
Jan 30, 2003	10.24	10.94	10.12	10.42	4,584,371	+0.35(+3.45%)
Jan 29, 2003	10.37	10.43	10.01	10.07	5,743,749	-0.34(-3.27%)
Jan 28, 2003	10.59	10.60	10.40	10.41	1,903,056	-0.14(-1.33%)
Jan 27, 2003	10.63	10.80	10.45	10.55	872,115	-0.25(-2.29%)
Jan 24, 2003	10.98	11.04	10.80	10.80	940,825	-0.17(-1.58%)
Jan 23, 2003	11.14	11.16	10.78	10.98	2,365,909	-0.10(-0.90%)
Jan 22, 2003	10.98	11.36	10.96	11.08	1,187,221	-0.07(-0.60%)
Jan 21, 2003	11.52	11.56	11.07	11.14	1,491,997	-0.38(-3.30%)
Jan 17, 2003	11.49	11.59	11.42	11.52	1,552,473	-0.08(-0.69%)
Jan 16, 2003	11.40	11.62	11.40	11.60	692,932	+0.21(+1.88%)
Jan 15, 2003	11.62	11.64	11.38	11.39	841,727	-0.23(-2.01%)
Jan 14, 2003	11.48	11.62	11.43	11.62	1,299,192	+0.06(+0.52%)
Jan 13, 2003	11.84	11.92	11.46	11.56	918,221	-0.13(-1.09%)
Jan 10, 2003	11.59	12.02	11.46	11.69	1,021,959	+0.03(+0.29%)
Jan 09, 2003	11.39	11.66	11.27	11.66	2,290,015	+0.04(+0.34%)
Jan 08, 2003	11.52	11.66	11.42	11.62	1,758,153	-0.31(-2.58%)
Jan 07, 2003	12.06	12.16	11.86	11.92	2,755,263	-0.13(-1.11%)
Jan 06, 2003	11.89	12.12	11.64	12.06	1,727,316	+0.15(+1.29%)
Jan 03, 2003	11.93	11.93	11.71	11.90	657,155	+0.02(+0.17%)
Jan 02, 2003	11.37	11.92	11.37	11.88	1,694,683	+0.73(+6.53%)
Dec 31, 2002	11.04	11.25	11.04	11.16	1,395,445	+0.09(+0.78%)
Dec 30, 2002	11.19	11.19	11.03	11.07	1,202,040	-0.03(-0.24%)
Dec 27, 2002	11.39	11.40	11.05	11.10	1,096,207	-0.31(-2.69%)
Dec 26, 2002	11.56	11.56	11.39	11.40	735,295	-0.11(-0.99%)
Dec 24, 2002	11.54	11.56	11.46	11.52	467,343	-0.13(-1.09%)
Dec 23, 2002	11.84	11.86	11.64	11.64	1,309,371	-0.19(-1.64%)
Dec 20, 2002	12.22	12.25	11.60	11.84	4,552,935	-0.73(-5.80%)
Dec 19, 2002	12.44	12.61	12.29	12.57	1,086,926	-0.23(-1.78%)
Dec 18, 2002	12.70	12.89	12.53	12.79	484,558	+0.06(+0.47%)
Dec 17, 2002	12.85	12.94	12.53	12.73	853,853	-0.21(-1.65%)
Dec 16, 2002	12.82	13.03	12.63	12.95	1,044,712	+0.06(+0.47%)
Dec 13, 2002	13.06	13.06	12.79	12.89	752,510	-0.19(-1.43%)
Dec 12, 2002	12.77	13.09	12.73	13.07	1,481,818	+0.39(+3.11%)
Dec 11, 2002	12.61	12.77	12.51	12.68	1,073,154	+0.01(+0.11%)
Dec 10, 2002	12.43	12.75	12.27	12.67	2,204,989	+0.34(+2.76%)
Dec 09, 2002	12.68	12.68	12.29	12.33	1,396,792	-0.39(-3.05%)
Dec 06, 2002	12.54	12.83	12.53	12.71	1,033,186	+0.03(+0.26%)
Dec 05, 2002	12.96	13.06	12.63	12.68	1,611,453	-0.15(-1.15%)
Dec 04, 2002	13.04	13.19	12.58	12.83	3,213,775	-0.09(-0.67%)
Dec 03, 2002	14.29	14.29	12.90	12.91	4,522,098	-1.37(-9.59%)
Dec 02, 2002	14.73	14.90	14.11	14.28	2,407,973	-0.20(-1.38%)
Nov 29, 2002	14.83	14.86	14.46	14.48	317,799	-0.21(-1.45%)
Nov 27, 2002	14.50	14.70	14.46	14.70	1,181,682	+0.36(+2.52%)
Nov 26, 2002	14.60	14.60	14.30	14.34	1,065,969	-0.46(-3.12%)
Nov 25, 2002	14.78	14.99	14.74	14.80	1,229,584	+0.10(+0.68%)
Nov 22, 2002	14.62	14.90	14.60	14.70	1,094,860	-0.19(-1.26%)
Nov 21, 2002	14.16	14.88	14.16	14.88	2,022,362	+0.96(+6.86%)
Nov 20, 2002	13.61	14.06	13.40	13.93	1,723,873	+0.17(+1.21%)
Nov 19, 2002	13.96	13.96	13.53	13.76	1,744,381	-0.20(-1.44%)
Nov 18, 2002	14.00	14.08	13.92	13.96	1,188,119	+0.07(+0.48%)
Nov 15, 2002	14.01	14.10	13.73	13.89	1,146,504	-0.20(-1.42%)
Nov 14, 2002	13.69	14.16	13.69	14.10	1,720,729	+0.48(+3.53%)
Nov 13, 2002	13.19	13.77	13.09	13.61	2,352,736	+0.28(+2.10%)
Nov 12, 2002	13.17	13.43	12.89	13.33	1,175,245	+0.17(+1.27%)
Nov 11, 2002	13.41	13.41	12.99	13.17	1,215,064	-0.33(-2.43%)
Nov 08, 2002	13.39	13.58	13.19	13.49	852,206	+0.05(+0.40%)
Nov 07, 2002	13.66	13.94	13.44	13.44	1,918,774	-0.35(-2.57%)
Nov 06, 2002	13.49	13.86	13.32	13.79	2,076,102	+0.48(+3.61%)
Nov 05, 2002	12.86	13.39	12.86	13.31	1,995,717	+0.45(+3.53%)
Nov 04, 2002	12.72	13.07	12.71	12.86	1,129,289	+0.52(+4.22%)

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.