Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.97	25.47	23.89	25.44	7,935,116	+1.60(+6.70%)
May 30, 2006	23.74	23.96	23.60	23.84	1,471,938	+0.27(+1.13%)
May 26, 2006	24.04	24.04	23.57	23.57	1,452,628	-0.43(-1.78%)
May 25, 2006	23.88	24.15	23.88	24.00	1,154,737	+0.19(+0.81%)
May 24, 2006	23.88	23.97	23.57	23.81	2,094,964	-0.24(-1.00%)
May 23, 2006	24.51	24.59	24.05	24.05	1,452,777	-0.29(-1.18%)
May 22, 2006	24.19	24.47	24.06	24.34	3,910,300	-0.47(-1.91%)
May 19, 2006	24.58	24.90	24.49	24.81	2,129,244	+0.11(+0.43%)
May 18, 2006	24.70	25.10	24.70	24.70	2,367,706	+0.07(+0.30%)
May 17, 2006	24.73	25.28	24.62	24.63	3,442,507	-0.45(-1.78%)
May 16, 2006	25.91	26.39	24.74	25.08	11,639,438	-1.78(-6.62%)
May 15, 2006	27.07	27.26	26.75	26.85	2,219,060	-0.43(-1.59%)
May 12, 2006	27.80	27.81	27.15	27.29	2,022,212	-0.53(-1.90%)
May 11, 2006	28.17	28.22	27.74	27.82	1,142,313	-0.35(-1.23%)
May 10, 2006	28.52	28.56	27.79	28.16	2,032,242	-0.21(-0.73%)
May 09, 2006	28.77	28.83	28.32	28.37	1,384,816	-0.36(-1.26%)
May 08, 2006	28.63	28.92	28.63	28.73	1,584,358	+0.09(+0.33%)
May 05, 2006	28.76	28.76	28.47	28.64	1,599,328	+0.14(+0.49%)
May 04, 2006	28.39	28.69	28.28	28.50	1,977,604	+0.41(+1.47%)
May 03, 2006	28.02	28.12	27.88	28.08	953,100	+0.10(+0.36%)
May 02, 2006	27.83	28.04	27.81	27.98	1,451,580	+0.37(+1.35%)
May 01, 2006	27.94	28.09	27.57	27.61	1,328,981	-0.31(-1.10%)
Apr 28, 2006	27.96	28.04	27.72	27.92	1,023,007	-0.16(-0.57%)
Apr 27, 2006	28.12	28.16	27.96	28.08	1,246,050	-0.08(-0.28%)
Apr 26, 2006	28.24	28.30	28.14	28.16	866,876	+0.10(+0.36%)
Apr 25, 2006	28.38	28.38	27.98	28.06	2,036,733	-0.30(-1.06%)
Apr 24, 2006	28.58	28.64	28.16	28.36	1,934,342	-0.21(-0.75%)
Apr 21, 2006	29.08	29.30	28.50	28.57	8,911,119	+0.82(+2.94%)
Apr 20, 2006	27.29	27.88	26.99	27.76	5,061,595	+0.21(+0.75%)
Apr 19, 2006	27.72	27.74	27.18	27.55	3,744,289	-0.29(-1.03%)
Apr 18, 2006	27.86	27.95	27.60	27.84	1,955,898	-0.15(-0.53%)
Apr 17, 2006	28.15	28.15	27.95	27.98	739,487	-0.17(-0.59%)
Apr 13, 2006	27.95	28.15	27.86	28.15	854,451	+0.20(+0.72%)
Apr 12, 2006	27.93	28.06	27.74	27.95	1,058,035	+0.02(+0.07%)
Apr 11, 2006	28.06	28.06	27.77	27.93	2,586,558	-0.15(-0.52%)
Apr 10, 2006	28.08	28.14	27.88	28.08	1,530,768	-0.01(-0.02%)
Apr 07, 2006	28.12	28.44	28.04	28.08	924,358	-0.08(-0.28%)
Apr 06, 2006	28.09	28.18	27.73	28.16	2,020,416	+0.08(+0.29%)
Apr 05, 2006	28.30	28.30	28.03	28.08	1,329,879	-0.21(-0.76%)
Apr 04, 2006	28.52	28.57	28.18	28.30	866,277	-0.21(-0.73%)
Apr 03, 2006	28.16	28.62	28.16	28.50	1,191,113	+0.43(+1.55%)
Mar 31, 2006	28.25	28.49	27.79	28.07	2,391,058	-0.32(-1.13%)
Mar 30, 2006	28.26	28.56	28.20	28.39	2,306,930	+0.15(+0.54%)
Mar 29, 2006	28.06	28.36	28.03	28.24	2,200,049	+0.17(+0.62%)
Mar 28, 2006	28.21	28.23	28.00	28.06	2,096,161	-0.07(-0.26%)
Mar 27, 2006	27.91	28.18	27.91	28.14	2,781,759	+0.23(+0.81%)
Mar 24, 2006	27.46	27.96	27.38	27.91	4,133,643	+0.45(+1.65%)
Mar 23, 2006	28.04	28.12	27.26	27.46	6,772,893	-1.10(-3.84%)
Mar 22, 2006	28.26	28.71	28.20	28.55	1,894,075	+0.50(+1.79%)
Mar 21, 2006	28.22	28.26	27.96	28.05	1,887,638	-0.02(-0.07%)
Mar 20, 2006	28.65	28.68	28.02	28.07	2,557,517	-0.29(-1.01%)
Mar 17, 2006	28.41	28.42	28.19	28.36	2,147,207	+0.11(+0.40%)
Mar 16, 2006	28.73	28.74	28.08	28.24	4,837,802	-0.84(-2.87%)
Mar 15, 2006	29.31	29.35	28.93	29.08	1,514,002	-0.13(-0.43%)
Mar 14, 2006	29.24	29.44	29.13	29.21	1,634,356	-0.03(-0.11%)
Mar 13, 2006	28.85	29.31	28.85	29.24	1,083,932	+0.45(+1.58%)
Mar 10, 2006	28.74	29.00	28.68	28.79	2,183,433	+0.22(+0.77%)
Mar 09, 2006	29.03	29.05	28.50	28.57	1,777,014	-0.29(-1.02%)
Mar 08, 2006	29.01	29.19	28.83	28.86	2,002,603	-0.25(-0.87%)
Mar 07, 2006	29.06	29.22	28.80	29.11	2,299,745	-0.09(-0.32%)
Mar 06, 2006	29.85	29.90	29.13	29.21	2,091,521	-0.65(-2.17%)
Mar 03, 2006	29.69	29.99	29.57	29.85	1,700,521	+0.09(+0.31%)
Mar 02, 2006	29.48	29.80	29.48	29.76	1,942,126	-0.13(-0.45%)

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.