Royal Caribbean Cruises Ltd (NY: RCL )

139.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 26.28 27.12 26.28 27.10 2,154,283 +0.83(+3.15%)
Nov 29, 2007 26.10 26.45 25.71 26.27 2,011,734 -0.27(-1.03%)
Nov 28, 2007 25.99 26.57 25.89 26.54 3,008,220 +0.69(+2.69%)
Nov 27, 2007 25.38 25.85 25.16 25.85 2,677,201 +0.69(+2.76%)
Nov 26, 2007 25.45 25.59 24.97 25.15 2,291,961 -0.29(-1.16%)
Nov 23, 2007 25.39 25.59 25.22 25.45 905,722 -0.05(-0.18%)
Nov 21, 2007 25.91 26.11 25.42 25.49 2,793,586 -1.07(-4.02%)
Nov 20, 2007 26.64 26.83 26.09 26.56 2,126,094 +0.03(+0.13%)
Nov 19, 2007 26.19 26.59 25.79 26.53 3,066,222 -0.19(-0.72%)
Nov 16, 2007 26.20 26.75 26.03 26.72 2,102,149 +0.22(+0.83%)
Nov 15, 2007 25.71 26.85 25.64 26.50 2,235,929 +0.51(+1.98%)
Nov 14, 2007 26.71 26.79 25.96 25.99 2,165,663 -0.88(-3.26%)
Nov 13, 2007 25.53 26.91 25.51 26.86 2,246,454 +1.61(+6.38%)
Nov 12, 2007 25.36 25.98 24.96 25.25 2,971,272 -0.19(-0.74%)
Nov 09, 2007 26.03 26.07 25.33 25.44 2,260,375 -0.86(-3.28%)
Nov 08, 2007 26.48 26.55 25.81 26.30 3,037,985 +0.06(+0.23%)
Nov 07, 2007 27.31 27.32 26.21 26.24 1,891,382 -0.82(-3.04%)
Nov 06, 2007 27.34 27.35 26.65 27.06 1,345,597 -0.07(-0.25%)
Nov 05, 2007 27.42 27.42 26.77 27.13 1,270,328 -0.20(-0.73%)
Nov 02, 2007 28.07 28.10 26.95 27.33 2,246,304 -0.56(-2.01%)
Nov 01, 2007 27.96 28.32 27.68 27.89 2,677,524 -0.75(-2.64%)
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%)
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.