Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	69.08	71.38	68.94	70.80	5,697,379	+2.21(+3.22%)
Oct 28, 2016	66.43	69.50	65.85	68.59	8,409,162	+5.91(+9.43%)
Oct 27, 2016	63.78	63.92	62.20	62.68	3,388,366	-1.70(-2.65%)
Oct 26, 2016	64.83	64.88	64.19	64.38	2,461,493	-0.67(-1.03%)
Oct 25, 2016	64.50	65.21	64.32	65.05	1,209,465	+0.26(+0.40%)
Oct 24, 2016	64.36	65.34	64.30	64.79	1,634,474	+0.90(+1.41%)
Oct 21, 2016	64.42	64.83	63.85	63.89	1,860,992	-1.02(-1.57%)
Oct 20, 2016	65.22	65.22	64.02	64.91	1,303,615	-0.31(-0.48%)
Oct 19, 2016	64.24	65.52	64.04	65.23	1,696,868	+0.71(+1.10%)
Oct 18, 2016	64.46	65.35	64.07	64.52	1,666,147	+1.16(+1.83%)
Oct 17, 2016	64.33	64.47	63.25	63.36	2,422,327	-1.10(-1.70%)
Oct 14, 2016	66.13	66.81	64.44	64.45	2,552,501	-1.92(-2.90%)
Oct 13, 2016	65.85	66.62	65.60	66.38	1,777,544	-0.29(-0.43%)
Oct 12, 2016	66.66	67.13	66.06	66.66	1,273,476	+0.05(+0.07%)
Oct 11, 2016	67.89	67.90	66.22	66.62	2,098,581	-1.27(-1.87%)
Oct 10, 2016	68.18	68.62	67.79	67.89	958,914	+0.02(+0.03%)
Oct 07, 2016	68.84	69.22	67.87	67.87	1,924,658	-1.06(-1.54%)
Oct 06, 2016	68.93	69.16	68.29	68.93	1,637,512	-0.01(-0.01%)
Oct 05, 2016	69.08	69.54	68.42	68.94	2,418,512	-0.34(-0.49%)
Oct 04, 2016	69.29	69.42	68.61	69.28	1,957,905	+0.60(+0.87%)
Oct 03, 2016	68.61	69.41	68.18	68.68	1,423,799	-0.35(-0.51%)
Sep 30, 2016	68.63	69.74	68.12	69.03	2,096,406	+0.64(+0.94%)
Sep 29, 2016	68.08	68.67	67.88	68.39	2,216,347	+0.04(+0.05%)
Sep 28, 2016	68.77	68.93	67.82	68.35	2,212,490	-0.13(-0.19%)
Sep 27, 2016	66.01	68.55	65.92	68.48	3,711,410	+3.11(+4.76%)
Sep 26, 2016	66.26	67.13	64.72	65.36	3,374,013	-0.49(-0.75%)
Sep 23, 2016	64.51	66.15	62.88	65.86	3,026,366	+0.91(+1.41%)
Sep 22, 2016	62.44	65.04	62.41	64.94	4,450,107	+2.86(+4.61%)
Sep 21, 2016	62.80	62.96	61.35	62.08	1,800,077	-0.50(-0.80%)
Sep 20, 2016	60.49	62.89	60.39	62.58	3,674,815	+2.68(+4.47%)
Sep 19, 2016	61.18	61.18	59.88	59.90	2,507,348	-0.77(-1.27%)
Sep 16, 2016	61.27	61.49	60.41	60.67	2,191,426	-0.93(-1.51%)
Sep 15, 2016	61.90	62.15	61.43	61.60	1,990,393	-0.31(-0.50%)
Sep 14, 2016	62.08	62.51	61.27	61.92	1,538,581	+0.07(+0.12%)
Sep 13, 2016	61.59	62.06	61.01	61.84	1,837,705	+0.07(+0.12%)
Sep 12, 2016	59.98	61.97	59.56	61.77	2,246,999	+1.41(+2.33%)
Sep 09, 2016	60.47	60.85	59.80	60.36	3,639,386	-0.05(-0.09%)
Sep 08, 2016	61.17	61.36	60.18	60.42	3,425,336	-0.79(-1.29%)
Sep 07, 2016	62.60	62.83	61.17	61.20	3,745,804	-1.99(-3.16%)
Sep 06, 2016	63.92	64.04	63.08	63.20	1,794,904	-0.85(-1.33%)
Sep 02, 2016	65.78	64.05	64.05	64.05	2,721,365	-2.47(-3.71%)
Sep 01, 2016	65.65	66.92	65.47	66.52	2,720,993	+1.46(+2.25%)
Aug 31, 2016	64.09	65.41	64.09	65.05	3,017,976	+0.90(+1.40%)
Aug 30, 2016	64.14	64.46	63.89	64.16	1,000,413	+0.14(+0.21%)
Aug 29, 2016	63.85	64.14	63.51	64.02	1,838,693	+0.21(+0.33%)
Aug 26, 2016	64.27	64.46	63.31	63.81	1,962,762	-0.23(-0.36%)
Aug 25, 2016	64.51	65.05	64.02	64.04	2,832,680	-0.95(-1.46%)
Aug 24, 2016	65.46	65.78	64.79	64.99	3,401,418	-0.58(-0.88%)
Aug 23, 2016	64.32	65.71	64.23	65.57	2,372,230	+1.67(+2.62%)
Aug 22, 2016	63.48	64.10	62.89	63.89	1,736,748	+0.38(+0.59%)
Aug 19, 2016	63.77	64.10	62.31	63.52	3,270,735	-0.63(-0.98%)
Aug 18, 2016	65.18	65.36	64.04	64.15	2,472,013	-1.28(-1.96%)
Aug 17, 2016	65.44	65.49	64.92	65.43	1,164,945	-0.05(-0.08%)
Aug 16, 2016	65.23	66.01	64.97	65.48	2,074,170	+0.07(+0.11%)
Aug 15, 2016	64.84	65.58	64.83	65.41	1,569,827	+0.64(+0.99%)
Aug 12, 2016	64.95	65.67	64.50	64.77	1,452,486	-0.22(-0.34%)
Aug 11, 2016	64.22	65.48	64.14	64.99	2,503,700	+1.08(+1.69%)
Aug 10, 2016	63.34	64.58	63.08	63.91	3,066,892	+0.81(+1.28%)
Aug 09, 2016	66.40	67.03	63.02	63.11	8,357,609	-4.57(-6.76%)
Aug 08, 2016	68.16	68.89	67.45	67.68	1,623,148	-0.46(-0.67%)
Aug 05, 2016	67.38	68.37	67.11	68.14	2,992,962	+1.08(+1.61%)
Aug 04, 2016	63.51	68.09	63.51	67.06	7,165,180	+4.14(+6.59%)
Aug 03, 2016	61.37	63.74	61.34	62.91	3,488,784	+1.30(+2.11%)
Aug 02, 2016	63.12	64.40	61.16	61.61	8,284,890	-4.13(-6.28%)

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.