Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.27	14.40	13.31	13.51	7,201,598	-0.75(-5.25%)
Oct 29, 2009	13.83	14.43	13.83	14.26	6,274,650	+1.06(+8.05%)
Oct 28, 2009	13.73	13.80	13.15	13.20	6,532,619	-0.73(-5.27%)
Oct 27, 2009	14.28	14.42	13.86	13.94	5,879,008	-0.19(-1.37%)
Oct 26, 2009	14.90	15.12	14.00	14.13	5,893,401	-0.90(-6.00%)
Oct 23, 2009	15.10	15.14	14.93	15.03	3,029,419	-0.33(-2.13%)
Oct 22, 2009	15.10	15.43	14.75	15.36	4,455,592	+0.48(+3.23%)
Oct 21, 2009	15.49	15.77	14.86	14.88	4,668,180	-0.67(-4.30%)
Oct 20, 2009	15.37	15.58	15.36	15.55	2,411,141	-0.27(-1.73%)
Oct 19, 2009	15.55	16.00	15.42	15.82	4,737,431	+0.58(+3.81%)
Oct 16, 2009	15.56	15.61	15.24	15.24	5,029,862	-0.76(-4.76%)
Oct 15, 2009	15.79	16.00	15.69	16.00	3,871,546	+0.22(+1.40%)
Oct 14, 2009	16.01	16.03	15.71	15.78	6,030,945	+0.35(+2.25%)
Oct 13, 2009	15.70	15.76	15.23	15.43	5,237,128	-0.43(-2.74%)
Oct 12, 2009	15.91	16.07	15.75	15.87	3,652,517	-0.01(-0.08%)
Oct 09, 2009	16.30	16.39	15.74	15.88	5,073,943	-0.56(-3.41%)
Oct 08, 2009	16.29	16.50	16.15	16.44	4,974,473	+0.67(+4.28%)
Oct 07, 2009	15.91	16.08	15.53	15.77	3,461,961	-0.25(-1.58%)
Oct 06, 2009	15.97	16.18	15.77	16.02	2,334,107	+0.29(+1.87%)
Oct 05, 2009	15.46	15.73	15.28	15.73	3,115,820	+0.59(+3.93%)
Oct 02, 2009	14.94	15.54	14.90	15.13	6,046,181	-0.29(-1.86%)
Oct 01, 2009	16.13	16.16	15.26	15.42	7,199,995	-0.67(-4.15%)
Sep 30, 2009	16.41	16.46	15.83	16.09	4,320,375	-0.11(-0.66%)
Sep 29, 2009	16.39	16.53	16.09	16.19	2,783,633	-0.02(-0.12%)
Sep 28, 2009	15.83	16.35	15.70	16.21	3,805,293	+0.55(+3.54%)
Sep 25, 2009	15.83	16.12	15.40	15.66	4,968,277	-0.40(-2.50%)
Sep 24, 2009	16.69	16.71	15.85	16.06	4,752,073	-0.25(-1.56%)
Sep 23, 2009	16.53	16.70	16.29	16.31	5,400,331	+0.30(+1.88%)
Sep 22, 2009	16.37	16.67	15.95	16.01	9,065,344	+0.49(+3.14%)
Sep 21, 2009	15.66	15.99	15.29	15.53	5,902,595	-0.15(-0.94%)
Sep 18, 2009	16.02	16.02	15.55	15.67	4,753,528	+0.05(+0.34%)
Sep 17, 2009	15.75	16.07	15.36	15.62	6,034,824	-0.51(-3.19%)
Sep 16, 2009	16.30	16.30	15.74	16.13	9,703,282	+0.28(+1.77%)
Sep 15, 2009	15.30	15.90	15.04	15.85	11,254,500	+1.32(+9.10%)
Sep 14, 2009	14.14	14.56	14.02	14.53	3,240,000	+0.23(+1.64%)
Sep 11, 2009	14.51	14.69	14.24	14.30	6,715,610	-0.12(-0.83%)
Sep 10, 2009	13.87	14.42	13.65	14.42	6,989,349	+0.34(+2.42%)
Sep 09, 2009	13.37	14.52	13.26	14.08	11,961,766	+1.06(+8.16%)
Sep 08, 2009	13.17	13.21	12.82	13.01	3,725,447	+0.38(+3.01%)
Sep 04, 2009	12.35	12.66	12.25	12.63	5,194,514	+0.39(+3.22%)
Sep 03, 2009	12.36	12.43	12.03	12.24	6,052,889	+0.29(+2.40%)
Sep 02, 2009	12.11	12.23	11.90	11.95	6,424,730	-0.26(-2.13%)
Sep 01, 2009	12.59	13.06	12.16	12.21	5,359,855	-0.53(-4.19%)
Aug 31, 2009	12.70	12.87	12.51	12.75	6,030,730	-0.30(-2.30%)
Aug 28, 2009	13.25	13.25	12.88	13.05	4,244,873	+0.01(+0.05%)
Aug 27, 2009	13.13	13.20	12.76	13.04	3,576,772	-0.17(-1.26%)
Aug 26, 2009	13.10	13.41	12.96	13.21	4,117,181	-0.05(-0.40%)
Aug 25, 2009	13.23	13.60	13.14	13.26	5,726,444	+0.37(+2.85%)
Aug 24, 2009	13.29	13.29	12.79	12.89	7,416,243	+0.05(+0.42%)
Aug 21, 2009	12.90	13.13	12.56	12.84	7,406,686	+0.15(+1.16%)
Aug 20, 2009	11.91	12.82	11.88	12.69	10,178,400	+0.73(+6.09%)
Aug 19, 2009	11.44	12.06	11.28	11.96	10,572,681	+0.71(+6.35%)
Aug 18, 2009	11.10	11.44	11.02	11.25	4,885,162	+0.31(+2.81%)
Aug 17, 2009	11.25	11.25	10.80	10.94	4,755,168	-0.78(-6.67%)
Aug 14, 2009	11.89	11.98	11.43	11.72	5,152,575	-0.33(-2.77%)
Aug 13, 2009	11.85	12.07	11.33	12.06	6,854,140	+0.44(+3.80%)
Aug 12, 2009	11.04	11.99	11.02	11.62	9,409,683	+0.61(+5.59%)
Aug 11, 2009	11.15	11.28	10.78	11.00	5,703,267	-0.35(-3.06%)
Aug 10, 2009	11.12	11.59	11.02	11.35	7,092,900	-0.03(-0.24%)
Aug 07, 2009	10.68	11.64	10.58	11.38	8,538,370	+1.02(+9.87%)
Aug 06, 2009	10.64	10.75	10.35	10.35	3,159,310	-0.21(-1.96%)
Aug 05, 2009	10.69	10.74	10.36	10.56	5,225,141	-0.01(-0.09%)
Aug 04, 2009	10.35	10.94	10.29	10.57	5,571,660	+0.02(+0.18%)

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.