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, 2010 26.61 27.12 26.54 26.87 4,000,062 -0.45(-1.66%)
Nov 29, 2010 27.30 27.40 26.65 27.32 2,246,056 -0.32(-1.16%)
Nov 26, 2010 27.48 27.78 27.22 27.64 722,769 -0.39(-1.38%)
Nov 24, 2010 27.18 28.03 28.03 28.03 2,239,249 +1.02(+3.78%)
Nov 23, 2010 27.18 27.18 26.79 27.01 3,166,362 -0.81(-2.91%)
Nov 22, 2010 28.00 28.07 27.66 27.82 3,612,724 -0.43(-1.54%)
Nov 19, 2010 28.35 28.38 27.91 28.25 2,323,215 -0.08(-0.28%)
Nov 18, 2010 28.69 28.85 28.28 28.33 3,527,693 +0.21(+0.74%)
Nov 17, 2010 26.96 28.18 26.83 28.12 3,636,146 +1.24(+4.60%)
Nov 16, 2010 27.07 27.46 26.60 26.89 3,129,797 -0.88(-3.15%)
Nov 15, 2010 27.80 27.92 27.38 27.76 2,311,880 +0.21(+0.78%)
Nov 12, 2010 27.93 28.30 27.24 27.55 3,609,427 -0.55(-1.95%)
Nov 11, 2010 27.70 28.27 27.67 28.10 3,454,306 +0.03(+0.10%)
Nov 10, 2010 28.26 28.26 27.47 28.07 4,082,765 -0.18(-0.64%)
Nov 09, 2010 28.74 28.93 27.98 28.25 3,199,666 -0.40(-1.40%)
Nov 08, 2010 28.42 28.69 28.28 28.65 3,336,326 +0.01(+0.02%)
Nov 05, 2010 28.44 28.65 28.28 28.65 4,253,006 +0.43(+1.52%)
Nov 04, 2010 27.76 28.34 27.69 28.22 9,265,323 +0.86(+3.13%)
Nov 03, 2010 26.44 27.38 26.36 27.36 6,387,414 +0.85(+3.20%)
Nov 02, 2010 26.34 26.64 25.98 26.51 3,706,495 +0.29(+1.12%)
Nov 01, 2010 26.24 26.37 25.80 26.22 6,448,000 -0.19(-0.73%)
Oct 29, 2010 26.57 26.86 26.35 26.41 4,957,457 -0.29(-1.08%)
Oct 28, 2010 26.91 26.91 26.19 26.70 4,286,691 +0.27(+1.01%)
Oct 27, 2010 26.85 26.86 26.09 26.43 8,777,926 +2.95(+12.57%)
Oct 25, 2010 23.68 24.13 23.47 23.48 6,214,507 +0.19(+0.80%)
Oct 22, 2010 23.06 23.37 22.85 23.29 2,913,152 +0.47(+2.08%)
Oct 21, 2010 22.94 23.25 22.55 22.82 3,577,373 +0.10(+0.44%)
Oct 20, 2010 22.21 22.92 22.17 22.72 3,578,800 +0.63(+2.84%)
Oct 19, 2010 22.54 22.70 21.94 22.09 5,450,400 -1.28(-5.49%)
Oct 18, 2010 23.04 23.38 23.00 23.37 3,339,049 +0.15(+0.63%)
Oct 15, 2010 23.32 23.39 22.81 23.23 3,880,418 +0.15(+0.64%)
Oct 14, 2010 23.27 23.30 22.81 23.08 3,646,360 -0.26(-1.12%)
Oct 13, 2010 23.05 23.49 22.90 23.34 3,705,285 +0.60(+2.64%)
Oct 12, 2010 22.35 22.79 22.13 22.74 2,045,966 +0.19(+0.83%)
Oct 11, 2010 22.59 22.77 22.47 22.55 2,917,945 -0.17(-0.74%)
Oct 08, 2010 22.72 22.91 21.84 22.72 4,825,724 +0.92(+4.20%)
Oct 07, 2010 22.16 22.17 21.55 21.80 3,351,315 -0.21(-0.97%)
Oct 06, 2010 22.00 22.14 21.84 22.02 3,800,553 +0.07(+0.33%)
Oct 05, 2010 21.25 22.00 21.19 21.94 3,330,668 +1.05(+5.02%)
Oct 04, 2010 21.02 21.29 20.62 20.90 3,578,110 -0.45(-2.13%)
Oct 01, 2010 21.35 21.50 20.95 21.35 2,591,203 +0.29(+1.37%)
Sep 30, 2010 21.07 21.58 20.78 21.06 8,947 -0.14(-0.64%)
Sep 29, 2010 21.24 21.47 21.08 21.20 3,888,073 +0.10(+0.47%)
Sep 28, 2010 21.11 21.14 20.47 21.10 1,496 +0.05(+0.25%)
Sep 27, 2010 21.28 21.38 20.99 21.04 2,944,298 -0.35(-1.65%)
Sep 24, 2010 20.85 21.43 20.82 21.40 4,316,178 +1.12(+5.50%)
Sep 23, 2010 20.24 20.63 20.04 20.28 3,248,219 -0.27(-1.33%)
Sep 22, 2010 21.38 21.40 20.48 20.56 4,058,233 -0.73(-3.42%)
Sep 21, 2010 21.72 21.86 20.93 21.28 8,054,884 +0.40(+1.92%)
Sep 20, 2010 20.37 21.06 20.36 20.88 5,900,716 +0.76(+3.78%)
Sep 17, 2010 20.12 20.35 19.91 20.12 4,140,879 +0.45(+2.31%)
Sep 15, 2010 19.74 19.87 19.49 19.67 2,729,333 -0.39(-1.97%)
Sep 14, 2010 20.07 20.20 19.82 20.06 2,125,473 -0.07(-0.33%)
Sep 13, 2010 19.97 20.18 19.81 20.13 2,970,624 +0.55(+2.83%)
Sep 10, 2010 19.48 19.66 19.29 19.57 2,374,385 +0.10(+0.51%)
Sep 09, 2010 18.91 19.59 18.91 19.47 149 +1.02(+5.50%)
Sep 08, 2010 18.17 18.56 17.84 18.46 3,946,220 +0.51(+2.87%)
Sep 07, 2010 18.57 18.57 17.85 17.94 209 -0.94(-4.99%)
Sep 03, 2010 18.89 19.13 18.59 18.89 2,698,951 +0.57(+3.14%)
Sep 02, 2010 17.83 18.31 17.74 18.31 182 +0.72(+4.10%)
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.