Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	30.61	30.86	30.46	30.50	814,138	-0.15(-0.47%)
Nov 27, 2013	30.69	30.94	30.56	30.64	1,277,000	+0.01(+0.02%)
Nov 26, 2013	30.17	30.75	30.16	30.64	1,876,757	+0.36(+1.19%)
Nov 25, 2013	30.53	30.63	30.25	30.27	1,106,605	-0.37(-1.20%)
Nov 22, 2013	30.25	30.87	30.12	30.64	3,190,095	+0.44(+1.44%)
Nov 21, 2013	29.71	30.32	29.63	30.21	1,817,096	+0.72(+2.44%)
Nov 20, 2013	29.87	29.98	29.42	29.49	1,718,283	-0.27(-0.91%)
Nov 19, 2013	29.92	30.05	29.72	29.76	1,180,800	-0.26(-0.85%)
Nov 18, 2013	30.30	30.43	29.96	30.01	1,153,857	-0.28(-0.94%)
Nov 15, 2013	30.23	30.52	30.16	30.30	2,206,074	+0.00(+0.00%)
Nov 14, 2013	30.01	30.41	29.77	30.30	2,107,088	+0.39(+1.30%)
Nov 13, 2013	29.13	29.92	29.08	29.91	3,551,611	+0.23(+0.77%)
Nov 12, 2013	29.60	29.82	29.59	29.68	2,029,669	-0.28(-0.95%)
Nov 11, 2013	29.63	29.97	29.63	29.96	1,087,507	+0.18(+0.60%)
Nov 08, 2013	29.13	29.78	29.13	29.78	1,368,662	+0.60(+2.04%)
Nov 07, 2013	29.96	30.05	29.15	29.19	2,971,748	-1.04(-3.44%)
Nov 06, 2013	29.84	30.25	29.68	30.23	2,859,547	+0.57(+1.91%)
Nov 05, 2013	29.42	29.84	29.31	29.66	2,504,407	-0.01(-0.05%)
Nov 04, 2013	29.49	29.69	29.22	29.67	1,784,912	+0.28(+0.94%)
Nov 01, 2013	29.15	29.46	29.15	29.40	1,462,509	+0.29(+1.00%)
Oct 31, 2013	29.15	29.57	29.10	29.11	2,426,496	-0.24(-0.80%)
Oct 30, 2013	29.72	29.85	29.16	29.34	3,247,038	-0.47(-1.58%)
Oct 29, 2013	29.94	30.01	29.57	29.81	3,013,983	-0.24(-0.81%)
Oct 28, 2013	29.87	30.10	29.77	30.05	3,799,613	-0.04(-0.14%)
Oct 25, 2013	29.60	30.14	29.36	30.09	3,973,608	+0.78(+2.64%)
Oct 24, 2013	28.68	29.39	28.66	29.32	8,451,570	+1.80(+6.54%)
Oct 23, 2013	27.25	27.60	27.11	27.52	4,162,507	-0.01(-0.05%)
Oct 22, 2013	27.24	27.64	27.24	27.53	2,726,505	+0.28(+1.02%)
Oct 21, 2013	27.17	27.26	26.95	27.26	2,254,824	+0.06(+0.23%)
Oct 18, 2013	26.99	27.28	26.76	27.19	3,383,185	+0.35(+1.29%)
Oct 17, 2013	26.18	26.86	26.00	26.85	2,835,946	+0.77(+2.95%)
Oct 16, 2013	25.73	26.24	25.71	26.08	4,108,071	+0.66(+2.59%)
Oct 15, 2013	25.86	25.88	25.39	25.42	3,704,345	-0.31(-1.21%)
Oct 14, 2013	25.50	25.80	25.29	25.73	2,319,882	-0.10(-0.38%)
Oct 11, 2013	25.44	25.83	25.35	25.83	2,299,770	+0.26(+1.00%)
Oct 10, 2013	25.64	25.73	25.30	25.57	2,644,158	+0.30(+1.18%)
Oct 09, 2013	25.18	25.48	24.91	25.28	2,726,095	+0.15(+0.61%)
Oct 08, 2013	25.98	26.05	24.90	25.12	5,402,028	-0.94(-3.61%)
Oct 07, 2013	26.44	26.61	26.02	26.07	2,164,211	-0.78(-2.89%)
Oct 04, 2013	26.52	27.04	26.45	26.84	1,996,845	+0.48(+1.81%)
Oct 03, 2013	26.75	26.94	26.35	26.36	1,988,301	-0.60(-2.21%)
Oct 02, 2013	26.74	26.96	26.65	26.96	1,355,239	+0.00(+0.00%)
Oct 01, 2013	26.61	26.96	26.60	26.96	1,749,897	+0.46(+1.72%)
Sep 30, 2013	26.26	26.65	26.22	26.50	2,156,229	-0.08(-0.31%)
Sep 27, 2013	26.66	26.75	26.52	26.59	1,744,796	-0.07(-0.26%)
Sep 26, 2013	26.86	26.94	26.52	26.65	2,396,291	-0.33(-1.21%)
Sep 25, 2013	26.45	27.07	26.27	26.98	4,533,422	+0.21(+0.80%)
Sep 24, 2013	26.88	26.95	26.13	26.77	6,274,716	-0.50(-1.83%)
Sep 23, 2013	27.46	27.47	27.04	27.26	1,503,028	+0.03(+0.10%)
Sep 20, 2013	27.71	27.73	27.15	27.24	2,463,800	-0.59(-2.11%)
Sep 19, 2013	27.76	28.01	27.62	27.82	1,946,178	+0.10(+0.37%)
Sep 18, 2013	27.61	27.93	27.24	27.72	1,787,849	+0.16(+0.57%)
Sep 17, 2013	27.56	27.60	27.35	27.56	1,250,698	+0.19(+0.68%)
Sep 16, 2013	27.49	27.57	27.26	27.38	2,875,409	+0.41(+1.53%)
Sep 13, 2013	27.01	27.03	26.70	26.96	1,801,677	+0.17(+0.62%)
Sep 12, 2013	27.49	27.52	26.70	26.80	5,457,585	+0.16(+0.59%)
Sep 11, 2013	26.49	26.79	26.40	26.64	2,190,844	+0.34(+1.28%)
Sep 10, 2013	26.41	26.54	26.21	26.30	4,813,410	+0.68(+2.66%)
Sep 09, 2013	25.59	25.84	25.49	25.62	2,374,030	+0.07(+0.27%)
Sep 06, 2013	25.46	25.71	25.11	25.55	2,529,308	+0.03(+0.11%)
Sep 05, 2013	25.31	25.68	25.28	25.53	1,826,466	+0.06(+0.22%)
Sep 04, 2013	25.09	25.68	25.04	25.47	3,775,478	+0.08(+0.32%)

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.