Royal Caribbean Cruises Ltd (NY: RCL )

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%)

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.