Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.37	20.13	19.13	19.37	4,788,888	-0.49(-2.49%)
May 27, 2010	19.43	19.89	19.25	19.87	4,431,372	+1.19(+6.37%)
May 26, 2010	18.87	19.36	18.53	18.68	6,331,487	+0.15(+0.79%)
May 25, 2010	17.90	18.67	17.44	18.53	299	-0.11(-0.61%)
May 24, 2010	18.96	19.31	18.62	18.64	3,741,026	-0.29(-1.52%)
May 21, 2010	18.40	19.36	18.29	18.93	6,559,538	+0.39(+2.09%)
May 20, 2010	18.55	19.21	18.38	18.54	11,313,414	-1.38(-6.91%)
May 19, 2010	20.06	20.44	19.41	19.92	7,319,014	-0.43(-2.10%)
May 18, 2010	21.35	21.46	20.28	20.35	80,984	-0.56(-2.68%)
May 17, 2010	20.76	21.04	20.15	20.91	9,461,919	+0.27(+1.29%)
May 14, 2010	20.64	21.21	20.31	20.64	7,499,646	-0.75(-3.53%)
May 13, 2010	22.21	22.30	21.28	21.40	3,423,497	-0.81(-3.64%)
May 12, 2010	21.76	22.32	21.74	22.21	4,954,680	+0.82(+3.81%)
May 11, 2010	21.79	21.84	21.37	21.39	3,831,339	-0.38(-1.75%)
May 10, 2010	21.68	21.85	21.46	21.77	8,157,806	+2.08(+10.59%)
May 07, 2010	20.58	20.66	19.22	19.69	10,372,394	-0.92(-4.47%)
May 06, 2010	20.61	22.20	19.13	20.61	149	-1.42(-6.43%)
May 05, 2010	22.25	22.83	21.80	22.02	8,085,133	-0.84(-3.68%)
May 04, 2010	23.73	23.74	22.63	22.87	6,506,927	-1.59(-6.50%)

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.