Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	30.66	30.82	30.56	30.64	1,339,908	-0.10(-0.33%)
Nov 29, 2005	30.60	30.78	30.50	30.74	1,482,117	+0.13(+0.44%)
Nov 28, 2005	30.72	30.77	30.56	30.60	1,462,508	+0.04(+0.13%)
Nov 25, 2005	30.72	30.76	30.54	30.56	340,253	-0.28(-0.91%)
Nov 23, 2005	29.96	30.95	29.96	30.84	2,786,549	+0.79(+2.62%)
Nov 22, 2005	29.81	30.17	29.81	30.05	1,231,979	-0.06(-0.20%)
Nov 21, 2005	30.27	30.27	29.70	30.11	1,580,167	-0.15(-0.51%)
Nov 18, 2005	29.88	30.27	29.83	30.27	2,185,079	+0.37(+1.25%)
Nov 17, 2005	29.07	29.91	29.00	29.89	1,243,655	+0.69(+2.38%)
Nov 16, 2005	29.14	29.29	29.02	29.20	972,111	+0.00(+0.00%)
Nov 15, 2005	29.25	29.59	29.20	29.20	1,696,778	-0.02(-0.07%)
Nov 14, 2005	29.57	29.58	29.17	29.22	1,761,296	-0.69(-2.30%)
Nov 11, 2005	29.27	29.92	29.27	29.91	2,468,450	+0.51(+1.75%)
Nov 10, 2005	28.85	29.50	28.83	29.39	2,367,107	+0.55(+1.90%)
Nov 09, 2005	28.47	29.07	28.47	28.85	1,418,647	+0.35(+1.24%)
Nov 08, 2005	28.76	28.76	28.44	28.49	890,528	-0.33(-1.16%)
Nov 07, 2005	28.74	28.93	28.67	28.83	912,533	+0.09(+0.30%)
Nov 04, 2005	28.22	28.77	28.18	28.74	3,125,006	+0.35(+1.22%)
Nov 03, 2005	28.04	28.51	28.00	28.39	2,813,643	+0.47(+1.70%)
Nov 02, 2005	27.39	28.10	27.38	27.92	2,297,948	+0.38(+1.38%)
Nov 01, 2005	27.58	27.90	27.48	27.54	1,990,477	-0.15(-0.53%)
Oct 31, 2005	27.46	27.82	27.45	27.68	2,876,814	+0.33(+1.20%)
Oct 28, 2005	27.14	27.52	27.10	27.36	1,796,474	+0.21(+0.79%)
Oct 27, 2005	27.41	27.48	27.02	27.14	2,108,137	-0.42(-1.53%)
Oct 26, 2005	27.17	27.72	26.79	27.56	3,321,704	+0.19(+0.68%)
Oct 25, 2005	27.05	27.44	26.83	27.38	1,851,262	+0.13(+0.47%)
Oct 24, 2005	26.85	27.45	26.85	27.25	4,934,505	+0.77(+2.93%)
Oct 21, 2005	26.59	26.89	26.35	26.47	2,929,806	-0.13(-0.48%)
Oct 20, 2005	26.61	26.88	26.35	26.60	2,774,723	-0.14(-0.52%)
Oct 19, 2005	25.91	26.85	25.78	26.74	3,958,202	+0.45(+1.70%)
Oct 18, 2005	26.59	26.66	26.19	26.29	6,165,736	-0.59(-2.21%)
Oct 17, 2005	27.04	27.04	26.80	26.89	1,905,302	-0.49(-1.78%)
Oct 14, 2005	27.16	27.38	26.98	27.38	1,554,869	+0.28(+1.04%)
Oct 13, 2005	26.61	27.16	26.60	27.10	2,465,306	+0.16(+0.60%)
Oct 12, 2005	26.93	27.26	26.67	26.93	3,507,025	-0.30(-1.10%)
Oct 11, 2005	27.44	27.63	27.23	27.24	3,347,451	-0.19(-0.71%)
Oct 10, 2005	27.92	27.94	27.26	27.43	3,113,181	-0.49(-1.77%)
Oct 07, 2005	28.06	28.18	27.92	27.92	2,458,719	-0.08(-0.29%)
Oct 06, 2005	28.66	28.69	27.93	28.00	2,666,494	-0.65(-2.26%)
Oct 05, 2005	28.93	29.07	28.65	28.65	1,830,006	-0.39(-1.36%)
Oct 04, 2005	28.94	29.36	28.89	29.05	2,008,740	+0.11(+0.39%)
Oct 03, 2005	28.73	29.41	28.55	28.93	1,932,396	+0.07(+0.25%)
Sep 30, 2005	28.33	28.87	28.36	28.86	2,197,354	+0.53(+1.89%)
Sep 29, 2005	28.56	28.61	28.12	28.32	2,546,590	-0.28(-0.98%)
Sep 28, 2005	28.95	29.05	28.55	28.61	1,551,426	-0.45(-1.54%)
Sep 27, 2005	29.36	29.37	28.85	29.05	1,931,498	-0.52(-1.76%)
Sep 26, 2005	29.29	29.85	29.01	29.57	4,030,504	+1.01(+3.53%)
Sep 23, 2005	28.57	28.83	28.18	28.57	2,156,039	+0.36(+1.28%)
Sep 22, 2005	28.10	28.42	27.96	28.20	2,054,846	+0.05(+0.17%)
Sep 21, 2005	28.71	28.72	28.09	28.16	3,709,860	-0.69(-2.39%)
Sep 20, 2005	28.93	29.07	28.77	28.85	2,724,126	-0.05(-0.16%)
Sep 19, 2005	28.63	28.92	28.56	28.89	3,289,071	+0.40(+1.41%)
Sep 16, 2005	28.51	28.79	28.41	28.49	5,690,159	+0.10(+0.35%)
Sep 15, 2005	28.56	28.70	28.39	28.39	2,083,737	-0.17(-0.61%)
Sep 14, 2005	28.75	28.83	28.49	28.57	2,983,246	-0.06(-0.21%)
Sep 13, 2005	28.96	29.06	28.61	28.63	3,850,273	-0.31(-1.09%)
Sep 12, 2005	28.69	29.08	28.63	28.94	7,734,376	+0.96(+3.44%)
Sep 09, 2005	28.15	28.26	27.89	27.98	2,683,260	-0.13(-0.45%)
Sep 08, 2005	28.20	28.24	27.96	28.10	2,801,818	-0.25(-0.90%)
Sep 07, 2005	28.42	28.51	28.26	28.36	4,115,231	+0.10(+0.35%)
Sep 06, 2005	28.78	28.78	28.10	28.26	3,471,697	+0.26(+0.93%)
Sep 02, 2005	28.32	28.54	27.87	28.00	2,759,454	-0.01(-0.02%)

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.