Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	26.57	26.86	26.35	26.41	4,957,457	-0.29(-1.08%)
Oct 28, 2010	26.91	26.91	26.19	26.70	4,286,691	+0.27(+1.01%)
Oct 27, 2010	26.85	26.86	26.09	26.43	8,777,926	+2.95(+12.57%)
Oct 25, 2010	23.68	24.13	23.47	23.48	6,214,507	+0.19(+0.80%)
Oct 22, 2010	23.06	23.37	22.85	23.29	2,913,152	+0.47(+2.08%)
Oct 21, 2010	22.94	23.25	22.55	22.82	3,577,373	+0.10(+0.44%)
Oct 20, 2010	22.21	22.92	22.17	22.72	3,578,800	+0.63(+2.84%)
Oct 19, 2010	22.54	22.70	21.94	22.09	5,450,400	-1.28(-5.49%)
Oct 18, 2010	23.04	23.38	23.00	23.37	3,339,049	+0.15(+0.63%)
Oct 15, 2010	23.32	23.39	22.81	23.23	3,880,418	+0.15(+0.64%)
Oct 14, 2010	23.27	23.30	22.81	23.08	3,646,360	-0.26(-1.12%)
Oct 13, 2010	23.05	23.49	22.90	23.34	3,705,285	+0.60(+2.64%)
Oct 12, 2010	22.35	22.79	22.13	22.74	2,045,966	+0.19(+0.83%)
Oct 11, 2010	22.59	22.77	22.47	22.55	2,917,945	-0.17(-0.74%)
Oct 08, 2010	22.72	22.91	21.84	22.72	4,825,724	+0.92(+4.20%)
Oct 07, 2010	22.16	22.17	21.55	21.80	3,351,315	-0.21(-0.97%)
Oct 06, 2010	22.00	22.14	21.84	22.02	3,800,553	+0.07(+0.33%)
Oct 05, 2010	21.25	22.00	21.19	21.94	3,330,668	+1.05(+5.02%)
Oct 04, 2010	21.02	21.29	20.62	20.90	3,578,110	-0.45(-2.13%)
Oct 01, 2010	21.35	21.50	20.95	21.35	2,591,203	+0.29(+1.37%)
Sep 30, 2010	21.07	21.58	20.78	21.06	8,947	-0.14(-0.64%)
Sep 29, 2010	21.24	21.47	21.08	21.20	3,888,073	+0.10(+0.47%)
Sep 28, 2010	21.11	21.14	20.47	21.10	1,496	+0.05(+0.25%)
Sep 27, 2010	21.28	21.38	20.99	21.04	2,944,298	-0.35(-1.65%)
Sep 24, 2010	20.85	21.43	20.82	21.40	4,316,178	+1.12(+5.50%)
Sep 23, 2010	20.24	20.63	20.04	20.28	3,248,219	-0.27(-1.33%)
Sep 22, 2010	21.38	21.40	20.48	20.56	4,058,233	-0.73(-3.42%)
Sep 21, 2010	21.72	21.86	20.93	21.28	8,054,884	+0.40(+1.92%)
Sep 20, 2010	20.37	21.06	20.36	20.88	5,900,716	+0.76(+3.78%)
Sep 17, 2010	20.12	20.35	19.91	20.12	4,140,879	+0.45(+2.31%)
Sep 15, 2010	19.74	19.87	19.49	19.67	2,729,333	-0.39(-1.97%)
Sep 14, 2010	20.07	20.20	19.82	20.06	2,125,473	-0.07(-0.33%)
Sep 13, 2010	19.97	20.18	19.81	20.13	2,970,624	+0.55(+2.83%)
Sep 10, 2010	19.48	19.66	19.29	19.57	2,374,385	+0.10(+0.51%)
Sep 09, 2010	18.91	19.59	18.91	19.47	149	+1.02(+5.50%)
Sep 08, 2010	18.17	18.56	17.84	18.46	3,946,220	+0.51(+2.87%)
Sep 07, 2010	18.57	18.57	17.85	17.94	209	-0.94(-4.99%)
Sep 03, 2010	18.89	19.13	18.59	18.89	2,698,951	+0.57(+3.14%)
Sep 02, 2010	17.83	18.31	17.74	18.31	182	+0.72(+4.10%)
Sep 01, 2010	16.89	17.64	16.89	17.59	4,060,523	+1.20(+7.29%)
Aug 31, 2010	16.35	16.59	16.01	16.39	10,179	-0.05(-0.28%)
Aug 30, 2010	16.68	16.82	16.41	16.44	2,070,414	-0.45(-2.69%)
Aug 27, 2010	16.89	16.93	16.01	16.89	2,989,212	+0.75(+4.63%)
Aug 26, 2010	16.37	16.61	16.07	16.15	2,087,169	-0.11(-0.70%)
Aug 25, 2010	15.71	16.35	15.70	16.26	4,265,740	+0.27(+1.67%)
Aug 24, 2010	16.16	16.38	15.81	15.99	261	-0.71(-4.28%)
Aug 23, 2010	17.15	17.21	16.71	16.71	2,230,173	-0.29(-1.73%)
Aug 20, 2010	17.03	17.11	16.85	17.00	2,822,468	-0.29(-1.66%)
Aug 19, 2010	18.09	18.17	17.28	17.29	261	-1.00(-5.48%)
Aug 18, 2010	18.24	18.47	17.90	18.29	11,376	+0.27(+1.48%)
Aug 17, 2010	17.69	18.40	17.54	18.02	4,194,922	+0.72(+4.17%)
Aug 16, 2010	17.08	17.49	17.03	17.30	2,380,139	+0.13(+0.78%)
Aug 13, 2010	17.17	17.50	17.14	17.17	2,888,659	-0.20(-1.15%)
Aug 12, 2010	17.32	17.78	17.25	17.37	4,677,000	-0.34(-1.92%)
Aug 11, 2010	18.04	18.06	17.58	17.71	6,113,151	-1.06(-5.66%)
Aug 10, 2010	18.77	18.90	18.35	18.77	6,287	-0.43(-2.23%)
Aug 09, 2010	19.66	19.75	19.14	19.20	3,435,055	-0.38(-1.94%)
Aug 06, 2010	19.58	20.00	19.19	19.58	4,809,229	-0.42(-2.10%)
Aug 05, 2010	19.58	20.11	19.49	20.00	3,100,647	+0.27(+1.35%)
Aug 04, 2010	19.57	19.81	19.46	19.73	3,323,491	+0.26(+1.34%)
Aug 03, 2010	19.71	19.73	19.11	19.47	1,197	-0.47(-2.34%)

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.