Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	52.59	54.34	52.48	53.60	3,093,065	+2.54(+4.98%)
Nov 26, 2014	51.34	51.05	51.05	51.05	1,460,977	-0.43(-0.83%)
Nov 25, 2014	51.63	51.77	51.31	51.48	1,598,434	-0.33(-0.63%)
Nov 24, 2014	51.53	51.87	51.42	51.81	1,492,764	+0.63(+1.22%)
Nov 21, 2014	51.42	51.50	51.05	51.18	1,753,661	+0.25(+0.49%)
Nov 20, 2014	51.16	51.21	50.65	50.94	1,300,326	+0.01(+0.03%)
Nov 19, 2014	50.84	51.33	50.64	50.92	2,392,015	+0.17(+0.34%)
Nov 18, 2014	50.07	51.12	50.00	50.75	2,223,133	+0.93(+1.87%)
Nov 17, 2014	50.33	50.38	49.30	49.82	1,883,548	-0.75(-1.48%)
Nov 14, 2014	50.20	50.93	50.18	50.57	2,911,950	+0.42(+0.84%)
Nov 13, 2014	49.27	50.28	49.27	50.14	2,991,964	+1.04(+2.12%)
Nov 12, 2014	48.91	49.32	48.53	49.11	1,846,218	-0.16(-0.32%)
Nov 11, 2014	49.30	49.35	48.89	49.27	1,692,977	-0.15(-0.29%)
Nov 10, 2014	48.78	49.58	48.61	49.41	2,054,222	+0.57(+1.16%)
Nov 07, 2014	48.79	49.14	48.38	48.84	2,238,565	-0.42(-0.86%)
Nov 06, 2014	49.05	49.48	48.66	49.27	2,511,508	+0.33(+0.67%)
Nov 05, 2014	48.88	49.06	48.52	48.94	2,800,892	+0.76(+1.57%)
Nov 04, 2014	49.08	49.18	48.03	48.18	5,452,164	-1.53(-3.08%)
Nov 03, 2014	49.72	50.37	49.18	49.72	2,388,590	+0.31(+0.63%)
Oct 31, 2014	49.67	49.96	49.12	49.40	2,799,762	+0.11(+0.22%)
Oct 30, 2014	48.18	49.35	47.83	49.29	3,490,841	+1.00(+2.08%)
Oct 29, 2014	48.04	48.55	47.93	48.29	4,174,174	+0.40(+0.83%)
Oct 28, 2014	46.71	47.90	46.50	47.89	2,751,455	+1.50(+3.23%)
Oct 27, 2014	46.45	46.92	46.92	46.39	2,706,492	-0.52(-1.12%)
Oct 24, 2014	44.83	47.24	44.59	46.92	4,257,102	+1.64(+3.63%)
Oct 23, 2014	44.92	45.41	43.76	45.27	10,478,279	-0.82(-1.78%)
Oct 22, 2014	46.39	47.01	45.70	46.10	6,784,993	-0.03(-0.06%)
Oct 21, 2014	45.52	47.48	45.52	46.13	8,950,302	+1.62(+3.64%)
Oct 20, 2014	42.67	44.56	42.43	44.50	7,657,458	+2.56(+6.10%)
Oct 17, 2014	40.66	42.73	40.20	41.95	7,172,966	+0.98(+2.40%)
Oct 16, 2014	39.30	41.43	39.07	40.96	6,342,417	+1.03(+2.58%)
Oct 15, 2014	40.31	41.07	38.03	39.93	10,074,483	-1.21(-2.95%)
Oct 14, 2014	41.02	41.90	39.91	41.15	6,423,090	+0.92(+2.28%)
Oct 13, 2014	42.03	42.08	39.61	40.23	8,778,326	-1.80(-4.27%)
Oct 10, 2014	41.90	43.04	41.54	42.03	6,000,568	-0.26(-0.62%)
Oct 09, 2014	44.57	45.10	42.16	42.29	8,355,837	-2.81(-6.22%)
Oct 08, 2014	45.57	45.61	43.49	45.09	7,401,824	-0.04(-0.08%)
Oct 07, 2014	47.22	47.26	44.69	45.13	6,479,687	-2.81(-5.87%)
Oct 06, 2014	48.32	48.78	47.54	47.94	3,038,589	-0.31(-0.63%)
Oct 03, 2014	46.97	48.55	46.95	48.25	3,254,451	+1.73(+3.72%)
Oct 02, 2014	46.54	46.92	44.92	46.52	3,282,772	+0.01(+0.02%)
Oct 01, 2014	48.74	48.81	46.42	46.51	4,509,957	-2.40(-4.90%)
Sep 30, 2014	48.95	49.25	48.74	48.91	2,238,920	+0.26(+0.54%)
Sep 29, 2014	48.64	48.82	48.20	48.65	1,528,296	-0.41(-0.84%)
Sep 26, 2014	48.42	49.30	48.42	49.06	1,120,630	+0.78(+1.61%)
Sep 25, 2014	49.08	49.21	48.28	48.28	1,300,454	-0.89(-1.80%)
Sep 24, 2014	48.66	49.26	48.45	49.17	1,837,856	+0.57(+1.18%)
Sep 23, 2014	49.78	49.88	48.52	48.60	2,541,088	-0.61(-1.24%)
Sep 22, 2014	49.57	49.59	48.89	49.21	2,749,894	-0.39(-0.79%)
Sep 19, 2014	49.92	50.38	49.34	49.60	2,460,543	-0.09(-0.18%)
Sep 18, 2014	49.45	49.70	49.19	49.69	988,243	+1.93(+4.03%)
Sep 17, 2014	47.21	48.07	47.21	47.76	1,777,282	+0.64(+1.36%)
Sep 16, 2014	46.62	47.18	46.28	47.12	1,847,616	+0.41(+0.89%)
Sep 15, 2014	47.35	47.40	46.55	46.71	1,215,027	-0.55(-1.16%)
Sep 12, 2014	47.56	47.69	47.09	47.25	1,185,320	-0.27(-0.58%)
Sep 11, 2014	46.83	47.63	46.83	47.53	1,849,443	+0.86(+1.85%)
Sep 10, 2014	46.47	46.97	46.28	46.66	1,335,565	+0.21(+0.45%)
Sep 09, 2014	46.60	47.01	46.34	46.45	1,240,959	-0.24(-0.51%)
Sep 08, 2014	46.77	46.80	46.40	46.69	1,794,338	-0.40(-0.85%)
Sep 05, 2014	46.19	47.09	45.96	47.09	2,276,380	+0.85(+1.84%)
Sep 04, 2014	45.95	46.66	45.83	46.24	1,665,340	+0.54(+1.18%)
Sep 03, 2014	45.72	46.45	45.48	45.70	2,696,820	+0.44(+0.98%)

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.