Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	28.39	28.73	28.11	28.65	2,217,301	+0.12(+0.42%)
Oct 30, 2007	28.46	28.63	28.41	28.52	1,127,493	-0.07(-0.23%)
Oct 29, 2007	28.24	28.65	28.08	28.59	7,215,388	+0.48(+1.71%)
Oct 26, 2007	27.90	28.11	27.48	28.11	1,827,611	+0.35(+1.28%)
Oct 25, 2007	28.10	28.16	27.44	27.76	3,690,998	-0.46(-1.63%)
Oct 24, 2007	28.18	28.75	28.11	28.22	3,672,885	-0.51(-1.77%)
Oct 23, 2007	28.41	29.06	28.14	28.73	6,563,622	+0.49(+1.75%)
Oct 22, 2007	26.89	28.79	26.65	28.23	13,070,210	+2.01(+7.67%)
Oct 19, 2007	26.47	26.71	26.05	26.22	1,569,389	-0.41(-1.56%)
Oct 18, 2007	26.82	26.90	26.13	26.63	2,010,686	-0.19(-0.70%)
Oct 17, 2007	27.06	27.12	26.41	26.82	1,571,485	+0.12(+0.45%)
Oct 16, 2007	26.85	26.87	26.39	26.70	2,552,727	-0.19(-0.72%)
Oct 15, 2007	27.50	27.54	26.81	26.89	1,890,632	-0.73(-2.64%)
Oct 12, 2007	27.80	27.98	27.55	27.62	2,107,581	-0.05(-0.17%)
Oct 11, 2007	28.19	28.38	27.61	27.67	1,613,848	-0.45(-1.62%)
Oct 10, 2007	28.03	28.71	27.94	28.12	4,438,270	+0.50(+1.81%)
Oct 09, 2007	26.82	27.62	26.72	27.62	2,329,234	+0.87(+3.25%)
Oct 08, 2007	26.31	26.81	26.23	26.75	1,315,359	+0.43(+1.65%)
Oct 05, 2007	25.92	26.54	25.92	26.32	2,363,365	+0.51(+1.99%)
Oct 04, 2007	26.17	26.29	25.77	25.81	1,502,925	-0.41(-1.58%)
Oct 03, 2007	26.81	26.90	26.13	26.22	1,793,778	-0.43(-1.60%)
Oct 02, 2007	26.73	27.11	26.53	26.65	1,564,000	+0.11(+0.43%)
Oct 01, 2007	25.85	26.71	25.85	26.53	2,521,591	+0.46(+1.77%)
Sep 28, 2007	26.36	26.43	25.83	26.07	2,256,633	-0.41(-1.56%)
Sep 27, 2007	26.19	26.52	26.12	26.49	2,746,431	+0.61(+2.35%)
Sep 26, 2007	26.11	26.34	25.74	25.88	2,218,012	-0.05(-0.21%)
Sep 25, 2007	26.24	26.31	25.87	25.93	2,696,882	-0.42(-1.60%)
Sep 24, 2007	26.53	27.16	26.19	26.35	4,079,753	+0.13(+0.48%)
Sep 21, 2007	26.09	26.54	25.94	26.23	3,959,100	+0.48(+1.87%)
Sep 20, 2007	25.82	26.72	25.72	25.75	5,678,932	+0.09(+0.36%)
Sep 19, 2007	25.45	25.73	25.18	25.65	2,842,420	+0.27(+1.05%)
Sep 18, 2007	24.28	25.69	24.28	25.39	4,264,475	+1.00(+4.08%)
Sep 17, 2007	24.45	24.52	24.24	24.39	2,263,968	-0.24(-0.98%)
Sep 14, 2007	24.06	24.70	23.98	24.63	1,993,771	+0.25(+1.04%)
Sep 13, 2007	24.40	24.56	24.04	24.38	1,629,117	+0.19(+0.77%)
Sep 12, 2007	24.51	24.80	24.06	24.19	1,903,206	-0.37(-1.52%)
Sep 11, 2007	24.51	24.59	24.23	24.56	1,697,527	+0.40(+1.66%)
Sep 10, 2007	24.83	24.85	24.02	24.16	2,449,438	-0.51(-2.08%)
Sep 07, 2007	25.06	25.06	24.23	24.68	3,096,565	-0.69(-2.74%)
Sep 06, 2007	25.20	25.47	25.11	25.37	2,422,344	+0.05(+0.18%)
Sep 05, 2007	25.04	25.50	24.94	25.32	2,967,379	-0.02(-0.08%)
Sep 04, 2007	25.51	25.61	25.22	25.35	2,276,093	-0.06(-0.24%)
Aug 31, 2007	25.47	25.55	25.19	25.41	1,733,603	+0.41(+1.63%)
Aug 30, 2007	25.08	25.56	24.78	25.00	1,841,682	-0.09(-0.35%)
Aug 29, 2007	25.35	25.49	24.65	25.08	1,534,361	+0.02(+0.08%)
Aug 28, 2007	25.77	25.90	24.96	25.06	2,237,472	-0.80(-3.07%)
Aug 27, 2007	26.11	26.33	25.73	25.86	2,297,525	-0.36(-1.38%)
Aug 24, 2007	26.17	26.29	25.56	26.22	1,690,940	+0.12(+0.46%)
Aug 23, 2007	26.33	26.53	25.77	26.10	2,201,246	-0.23(-0.86%)
Aug 22, 2007	25.87	26.51	25.87	26.33	2,335,671	+0.65(+2.52%)
Aug 21, 2007	25.45	25.86	25.06	25.68	2,336,719	+0.23(+0.89%)
Aug 20, 2007	25.79	25.93	25.25	25.45	1,699,772	-0.40(-1.55%)
Aug 17, 2007	24.92	26.31	24.40	25.85	4,261,631	+1.69(+6.99%)
Aug 16, 2007	24.28	24.50	22.63	24.16	5,195,121	-0.12(-0.49%)
Aug 15, 2007	24.90	25.08	24.12	24.28	2,634,610	-1.04(-4.11%)
Aug 14, 2007	26.32	26.38	25.31	25.32	1,826,413	-1.03(-3.90%)
Aug 13, 2007	27.26	27.27	26.09	26.35	2,694,787	-0.61(-2.28%)
Aug 10, 2007	26.78	27.34	26.51	26.97	3,341,913	-0.41(-1.51%)
Aug 09, 2007	26.29	28.30	26.27	27.38	3,983,350	+0.07(+0.24%)
Aug 08, 2007	26.49	27.36	26.47	27.32	2,691,038	+0.88(+3.34%)
Aug 07, 2007	24.99	26.63	24.91	26.43	2,694,752	+1.24(+4.90%)
Aug 06, 2007	24.59	25.23	24.38	25.20	2,793,379	+0.89(+3.65%)
Aug 03, 2007	24.42	25.45	24.16	24.31	2,960,792	-1.14(-4.49%)
Aug 02, 2007	25.51	25.55	25.21	25.45	2,419,729	+0.09(+0.37%)

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.