Royal Caribbean Cruises Ltd (NY: RCL )

138.72 -1.00 (-0.71%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 20.16 20.32 20.15 20.22 223,043 -0.01(-0.03%)
Nov 26, 2003 20.05 20.27 19.89 20.23 1,375,985 +0.18(+0.90%)
Nov 25, 2003 19.83 20.13 19.76 20.05 1,722,376 +0.35(+1.76%)
Nov 24, 2003 19.34 19.75 19.34 19.70 2,542,698 +0.59(+3.11%)
Nov 21, 2003 18.25 18.98 18.34 19.11 2,246,903 +0.86(+4.69%)
Nov 20, 2003 18.34 18.60 18.09 18.25 2,114,424 -0.46(-2.46%)
Nov 19, 2003 18.89 18.96 18.61 18.71 1,318,053 -0.18(-0.95%)
Nov 18, 2003 18.99 19.24 18.87 18.89 1,425,084 -0.10(-0.53%)
Nov 17, 2003 19.12 19.14 18.98 18.99 1,651,271 -0.32(-1.66%)
Nov 14, 2003 19.27 19.49 19.17 19.31 1,142,762 +0.01(+0.07%)
Nov 13, 2003 19.21 19.44 19.21 19.30 1,449,634 +0.09(+0.49%)
Nov 12, 2003 19.25 19.44 19.08 19.21 1,953,952 +0.26(+1.38%)
Nov 11, 2003 19.51 19.55 18.91 18.95 3,280,987 -0.59(-3.01%)
Nov 10, 2003 20.07 20.09 19.53 19.53 1,228,087 -0.49(-2.47%)
Nov 07, 2003 19.97 20.27 19.95 20.03 1,543,492 +0.19(+0.94%)
Nov 06, 2003 19.80 19.96 19.71 19.84 955,046 +0.18(+0.92%)
Nov 05, 2003 19.99 19.84 19.61 19.66 1,353,830 -0.21(-1.08%)
Nov 04, 2003 19.99 20.14 19.83 19.87 1,297,246 -0.14(-0.70%)
Nov 03, 2003 20.05 20.17 19.81 20.01 1,592,741 +0.17(+0.84%)
Oct 31, 2003 19.99 20.05 19.84 19.85 1,443,047 -0.13(-0.67%)
Oct 30, 2003 20.37 20.39 19.94 19.98 1,594,238 -0.06(-0.30%)
Oct 29, 2003 20.15 20.37 19.99 20.04 1,726,418 -0.07(-0.33%)
Oct 28, 2003 20.61 20.61 20.01 20.11 2,325,791 -0.35(-1.70%)
Oct 27, 2003 19.00 21.08 19.00 20.46 5,994,187 +0.17(+0.86%)
Oct 24, 2003 20.81 20.91 20.21 20.28 1,830,305 -0.53(-2.54%)
Oct 23, 2003 20.71 20.98 20.55 20.81 790,083 +0.02(+0.10%)
Oct 22, 2003 21.01 21.13 20.68 20.79 1,120,757 -0.32(-1.52%)
Oct 21, 2003 21.18 21.18 21.04 21.11 1,173,449 +0.08(+0.38%)
Oct 20, 2003 20.86 21.01 20.80 21.03 1,127,792 +0.26(+1.25%)
Oct 17, 2003 21.12 21.12 20.75 20.77 2,116,070 -0.30(-1.43%)
Oct 16, 2003 20.66 21.21 20.66 21.07 2,487,311 +0.37(+1.77%)
Oct 15, 2003 21.04 21.10 20.56 20.70 3,143,269 -0.13(-0.64%)
Oct 14, 2003 20.62 20.98 20.48 20.84 2,230,736 +0.22(+1.07%)
Oct 13, 2003 20.79 21.15 20.61 20.62 3,292,065 -0.17(-0.84%)
Oct 10, 2003 20.98 21.04 20.66 20.79 1,872,369 +0.15(+0.74%)
Oct 09, 2003 20.37 20.71 20.37 20.64 2,196,456 +0.63(+3.14%)
Oct 08, 2003 19.94 20.29 19.94 20.01 1,249,942 +0.09(+0.44%)
Oct 07, 2003 19.89 19.98 19.77 19.92 2,783,555 +0.03(+0.17%)
Oct 06, 2003 19.71 20.17 19.71 19.89 2,775,771 +0.17(+0.88%)
Oct 03, 2003 19.77 20.04 19.67 19.71 2,331,180 +0.08(+0.41%)
Oct 02, 2003 19.53 19.71 19.47 19.63 2,037,781 +0.23(+1.17%)
Oct 01, 2003 18.91 19.53 18.89 19.41 2,153,494 +0.63(+3.34%)
Sep 30, 2003 19.23 19.23 18.73 18.78 3,262,425 -0.58(-3.00%)
Sep 29, 2003 19.17 19.36 19.09 19.36 2,784,154 +0.30(+1.58%)
Sep 26, 2003 20.04 20.05 19.05 19.06 3,168,118 -1.09(-5.40%)
Sep 25, 2003 20.50 20.70 20.14 20.15 2,146,309 -0.34(-1.66%)
Sep 24, 2003 20.92 20.92 20.19 20.49 3,704,621 -0.76(-3.58%)
Sep 23, 2003 21.06 21.37 21.10 21.25 1,698,874 +0.19(+0.89%)
Sep 22, 2003 21.32 21.33 21.04 21.06 1,098,901 -0.51(-2.35%)
Sep 19, 2003 21.38 21.83 21.38 21.57 1,738,692 +0.09(+0.40%)
Sep 18, 2003 20.68 21.60 20.43 21.48 3,335,027 +0.76(+3.68%)
Sep 17, 2003 21.22 21.26 20.62 20.72 1,193,658 -0.49(-2.30%)
Sep 16, 2003 20.58 21.24 20.70 21.21 1,128,092 +0.63(+3.08%)
Sep 15, 2003 20.51 20.78 20.50 20.58 1,661,750 +0.30(+1.48%)
Sep 12, 2003 19.74 20.31 19.67 20.27 1,573,730 +0.45(+2.29%)
Sep 11, 2003 19.79 20.01 19.67 19.82 1,500,679 +0.20(+1.02%)
Sep 10, 2003 19.89 20.03 19.51 19.62 1,534,959 -0.41(-2.07%)
Sep 09, 2003 20.58 20.60 19.91 20.03 2,242,113 -0.64(-3.10%)
Sep 08, 2003 20.84 20.98 20.55 20.68 1,197,100 -0.14(-0.67%)
Sep 05, 2003 20.84 21.04 20.80 20.82 1,170,904 -0.06(-0.29%)
Sep 04, 2003 20.88 21.11 20.78 20.88 2,143,914 -0.20(-0.95%)
Sep 03, 2003 20.76 21.44 20.76 21.08 3,434,573 +0.43(+2.10%)
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.