Royal Caribbean Cruises Ltd (NY: RCL )

139.01 -0.71 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 16.16 16.48 15.81 16.41 9,646,770 +0.29(+1.78%)
Nov 27, 2009 15.79 16.25 15.65 16.13 2,585,866 -0.50(-3.01%)
Nov 25, 2009 16.27 16.70 16.17 16.63 5,253,677 +0.69(+4.36%)
Nov 24, 2009 16.25 16.27 15.72 15.93 3,506,128 -0.15(-0.96%)
Nov 23, 2009 16.20 16.27 15.85 16.09 4,064,948 +0.35(+2.25%)
Nov 20, 2009 15.59 15.76 15.46 15.73 8,843,318 +0.20(+1.29%)
Nov 19, 2009 15.55 15.60 15.18 15.53 3,633,372 -0.37(-2.31%)
Nov 18, 2009 15.93 15.99 15.62 15.90 4,038,762 +0.25(+1.58%)
Nov 17, 2009 15.97 15.97 15.57 15.65 5,281,165 -0.43(-2.66%)
Nov 16, 2009 15.94 16.20 15.76 16.08 6,858,622 +0.63(+4.11%)
Nov 13, 2009 15.36 15.79 15.24 15.44 6,985,337 +0.53(+3.54%)
Nov 12, 2009 15.46 15.50 14.87 14.92 5,983,927 -0.38(-2.49%)
Nov 11, 2009 15.28 15.61 15.14 15.30 3,656,880 +0.27(+1.78%)
Nov 10, 2009 14.97 15.14 14.73 15.03 4,642,443 -0.18(-1.19%)
Nov 09, 2009 14.65 15.30 14.59 15.21 6,406,329 +1.03(+7.25%)
Nov 06, 2009 13.98 14.56 13.97 14.18 5,649,698 +0.17(+1.24%)
Nov 05, 2009 13.97 14.38 13.86 14.01 5,271,805 +0.39(+2.84%)
Nov 04, 2009 13.79 14.07 13.44 13.62 7,428,522 +0.43(+3.24%)
Nov 03, 2009 13.20 13.53 12.66 13.19 16,901,210 -0.61(-4.45%)
Nov 02, 2009 13.80 14.11 13.30 13.81 8,744,519 +0.29(+2.17%)
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%)
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.