Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	28.36	28.45	27.68	27.77	2,831,753	-0.59(-2.07%)
Apr 27, 2007	28.20	28.46	28.14	28.36	2,275,494	+0.04(+0.14%)
Apr 26, 2007	28.10	28.45	28.02	28.32	2,207,563	+0.15(+0.55%)
Apr 25, 2007	27.62	28.34	27.58	28.16	2,644,479	+0.76(+2.78%)
Apr 24, 2007	27.64	27.67	27.10	27.40	1,892,278	+0.01(+0.05%)
Apr 23, 2007	27.46	27.60	27.32	27.39	1,540,797	-0.01(-0.02%)
Apr 20, 2007	27.62	28.02	27.40	27.40	2,410,069	-0.17(-0.61%)
Apr 19, 2007	27.99	28.00	27.46	27.56	2,454,827	-0.63(-2.25%)
Apr 18, 2007	27.86	28.36	27.82	28.20	2,087,180	+0.21(+0.74%)
Apr 17, 2007	28.17	28.17	27.80	27.99	1,226,440	+0.02(+0.07%)
Apr 16, 2007	27.74	28.02	27.69	27.97	1,681,075	+0.46(+1.68%)
Apr 13, 2007	27.66	27.81	27.28	27.51	2,124,304	-0.17(-0.63%)
Apr 12, 2007	27.48	27.92	27.30	27.68	2,016,674	+0.21(+0.75%)
Apr 11, 2007	28.06	28.06	27.36	27.48	3,636,660	-0.63(-2.23%)
Apr 10, 2007	28.55	28.59	28.04	28.10	1,926,708	-0.28(-0.99%)
Apr 09, 2007	28.43	28.65	28.27	28.38	1,089,471	-0.03(-0.12%)
Apr 05, 2007	28.50	28.52	28.26	28.42	761,941	-0.11(-0.37%)
Apr 04, 2007	28.61	28.77	28.50	28.52	1,548,252	+0.03(+0.12%)
Apr 03, 2007	28.28	28.63	28.18	28.49	1,675,315	+0.35(+1.26%)
Apr 02, 2007	28.31	28.38	28.06	28.14	1,270,900	-0.03(-0.10%)
Mar 30, 2007	28.16	28.38	28.08	28.16	2,087,778	-0.06(-0.21%)
Mar 29, 2007	28.40	28.63	28.14	28.22	2,306,313	+0.24(+0.86%)
Mar 28, 2007	28.46	28.46	27.87	27.98	2,008,890	-0.54(-1.90%)
Mar 27, 2007	28.61	28.74	28.48	28.52	1,256,230	-0.22(-0.77%)
Mar 26, 2007	28.99	28.99	28.51	28.75	1,868,776	-0.39(-1.35%)
Mar 23, 2007	28.84	29.30	28.77	29.14	2,009,039	+0.08(+0.28%)
Mar 22, 2007	28.93	29.29	28.54	29.06	2,332,827	-0.01(-0.05%)
Mar 21, 2007	27.92	29.14	27.92	29.07	2,654,070	+1.26(+4.54%)
Mar 20, 2007	27.98	28.07	27.65	27.81	2,010,686	-0.36(-1.28%)
Mar 19, 2007	28.06	28.17	27.88	28.17	1,563,850	+0.26(+0.93%)
Mar 16, 2007	27.52	27.96	27.49	27.91	2,534,764	+0.66(+2.43%)
Mar 15, 2007	27.04	27.61	27.02	27.25	2,097,508	+0.10(+0.37%)
Mar 14, 2007	27.24	27.36	26.77	27.15	3,462,189	-0.27(-0.97%)
Mar 13, 2007	27.98	27.83	27.36	27.42	3,002,257	-0.56(-2.01%)
Mar 12, 2007	27.44	28.05	27.22	27.98	3,079,499	+0.74(+2.72%)
Mar 09, 2007	27.36	27.36	27.01	27.24	1,103,392	+0.11(+0.39%)
Mar 08, 2007	26.85	27.38	26.85	27.13	1,485,710	+0.51(+1.93%)
Mar 07, 2007	26.91	26.94	26.54	26.61	1,538,851	-0.29(-1.09%)
Mar 06, 2007	26.09	26.99	26.07	26.91	2,811,248	+0.88(+3.36%)
Mar 05, 2007	26.32	26.39	26.03	26.03	1,813,689	-0.65(-2.45%)
Mar 02, 2007	26.57	27.12	26.50	26.69	3,049,710	+0.13(+0.50%)
Mar 01, 2007	26.72	26.73	26.14	26.55	3,360,915	-0.52(-1.92%)
Feb 28, 2007	27.10	27.20	26.62	27.08	2,851,965	-0.03(-0.10%)
Feb 27, 2007	27.26	27.58	26.72	27.10	2,571,139	-0.65(-2.36%)
Feb 26, 2007	27.62	27.96	27.62	27.76	3,123,523	+0.24(+0.87%)
Feb 23, 2007	27.43	27.55	27.33	27.52	1,963,832	+0.13(+0.46%)
Feb 22, 2007	27.26	27.54	27.19	27.39	1,374,338	+0.18(+0.66%)
Feb 21, 2007	27.21	27.28	27.14	27.21	856,248	-0.03(-0.10%)
Feb 20, 2007	27.16	27.32	27.10	27.24	1,252,487	+0.17(+0.64%)
Feb 16, 2007	27.18	27.18	26.80	27.06	1,739,291	-0.09(-0.34%)
Feb 15, 2007	27.59	27.65	27.08	27.16	1,726,867	-0.43(-1.57%)
Feb 14, 2007	27.42	27.59	27.22	27.59	1,509,901	+0.13(+0.49%)
Feb 13, 2007	27.30	27.60	27.30	27.46	1,540,981	+0.23(+0.86%)
Feb 12, 2007	27.57	27.69	27.19	27.22	1,219,517	-0.18(-0.66%)
Feb 09, 2007	27.90	28.06	27.29	27.40	1,266,708	-0.45(-1.63%)
Feb 08, 2007	27.90	28.02	27.80	27.86	1,513,703	+0.07(+0.26%)
Feb 07, 2007	28.14	28.28	27.59	27.78	3,132,192	-0.15(-0.55%)
Feb 06, 2007	29.05	29.06	27.86	27.94	5,181,350	-1.13(-3.88%)
Feb 05, 2007	30.00	30.13	28.79	29.07	7,333,796	-1.56(-5.08%)
Feb 02, 2007	30.52	30.97	30.51	30.62	2,404,381	+0.30(+0.99%)

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.