Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	28.89	28.71	28.50	28.71	2,001,255	-0.14(-0.49%)
Jun 28, 2007	28.52	29.02	28.48	28.85	1,198,448	+0.33(+1.17%)
Jun 27, 2007	27.94	28.58	27.92	28.52	2,782,657	+0.31(+1.11%)
Jun 26, 2007	28.48	28.54	28.20	28.20	1,529,271	-0.29(-1.03%)
Jun 25, 2007	28.20	28.86	28.03	28.50	3,110,336	+0.26(+0.92%)
Jun 22, 2007	27.68	28.24	27.50	28.24	10,210,910	+0.56(+2.03%)
Jun 21, 2007	27.85	28.00	27.42	27.68	2,262,920	-0.33(-1.19%)
Jun 20, 2007	27.91	28.28	27.82	28.01	1,700,820	+0.24(+0.87%)
Jun 19, 2007	27.43	28.02	27.43	27.77	3,706,118	+0.05(+0.19%)
Jun 18, 2007	28.32	28.36	27.62	27.72	3,082,942	-0.51(-1.82%)
Jun 15, 2007	28.51	28.58	28.08	28.23	2,691,194	-0.12(-0.42%)
Jun 14, 2007	28.64	28.86	28.17	28.35	2,598,234	-0.29(-1.00%)
Jun 13, 2007	28.72	28.76	28.35	28.64	2,035,685	+0.11(+0.40%)
Jun 12, 2007	28.55	29.03	28.43	28.52	2,213,821	-0.24(-0.84%)
Jun 11, 2007	28.55	28.91	28.52	28.77	2,042,250	+0.31(+1.10%)
Jun 08, 2007	28.98	28.99	28.06	28.45	3,559,418	-0.67(-2.32%)
Jun 07, 2007	29.41	29.77	28.85	29.13	4,408,199	-0.69(-2.31%)
Jun 06, 2007	29.73	29.94	29.63	29.81	4,612,513	-0.21(-0.71%)
Jun 05, 2007	29.59	30.17	29.49	30.03	2,808,105	+0.51(+1.72%)
Jun 04, 2007	29.06	29.59	29.07	29.52	2,392,255	+0.33(+1.12%)
Jun 01, 2007	29.05	29.39	29.02	29.19	1,470,741	+0.15(+0.51%)
May 31, 2007	28.67	29.09	28.44	29.05	1,999,010	+0.52(+1.83%)
May 30, 2007	28.52	28.58	28.22	28.52	1,570,886	-0.19(-0.65%)
May 29, 2007	29.09	29.01	28.50	28.71	1,973,861	+0.22(+0.77%)
May 25, 2007	28.47	28.69	28.32	28.49	1,217,159	+0.17(+0.59%)
May 24, 2007	28.30	28.57	28.11	28.32	2,939,217	-0.01(-0.02%)
May 23, 2007	28.73	28.92	28.33	28.33	1,955,114	-0.37(-1.28%)
May 22, 2007	28.22	28.75	28.22	28.70	3,997,559	+0.50(+1.78%)
May 21, 2007	27.94	28.28	27.80	28.20	1,618,788	+0.13(+0.45%)
May 18, 2007	27.30	28.28	27.19	28.07	3,481,487	+0.86(+3.17%)
May 17, 2007	27.82	27.88	27.14	27.21	2,927,321	-0.80(-2.86%)
May 16, 2007	27.96	28.12	27.79	28.01	1,053,739	+0.17(+0.60%)
May 15, 2007	28.10	28.39	27.83	27.84	1,567,443	-0.21(-0.76%)
May 14, 2007	28.44	28.48	27.80	28.06	1,790,187	-0.53(-1.85%)
May 11, 2007	28.08	28.60	28.02	28.59	2,213,072	+0.62(+2.22%)
May 10, 2007	27.77	28.32	27.73	27.96	3,026,658	-0.03(-0.10%)
May 09, 2007	27.46	28.06	27.29	27.99	2,108,436	+0.53(+1.95%)
May 08, 2007	27.19	27.52	27.20	27.46	1,324,340	+0.02(+0.07%)
May 07, 2007	27.52	27.52	27.29	27.44	2,513,358	+0.03(+0.10%)
May 04, 2007	27.75	27.93	27.30	27.41	2,323,859	-0.18(-0.65%)
May 03, 2007	27.64	28.43	27.52	27.59	2,005,896	-0.30(-1.08%)
May 02, 2007	27.86	28.00	27.58	27.89	2,896,873	-0.15(-0.55%)
May 01, 2007	27.90	28.30	27.49	28.04	3,620,044	+0.27(+0.99%)
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%)

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.