Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	49.60	50.77	47.78	50.30	14,803,215	+0.00(+0.00%)
Jun 29, 2020	46.09	50.49	45.06	50.30	17,393,418	+3.89(+8.38%)
Jun 26, 2020	48.62	48.91	45.43	46.41	14,396,000	-2.17(-4.47%)
Jun 25, 2020	45.35	49.19	45.25	48.58	21,692,296	+0.34(+0.70%)
Jun 24, 2020	51.90	52.46	46.52	48.24	26,828,196	-5.51(-10.25%)
Jun 23, 2020	52.62	54.60	51.35	53.75	18,561,164	+1.89(+3.64%)
Jun 22, 2020	53.50	54.14	50.35	51.86	26,205,030	-3.41(-6.17%)
Jun 19, 2020	60.96	61.12	54.72	55.27	24,765,400	-4.08(-6.87%)
Jun 18, 2020	56.55	61.69	56.21	59.35	21,457,136	+1.32(+2.27%)
Jun 17, 2020	59.01	60.24	56.76	58.03	21,739,760	-4.47(-7.15%)
Jun 16, 2020	66.50	66.89	60.54	62.50	21,473,248	+1.67(+2.75%)
Jun 15, 2020	55.75	61.78	55.32	60.83	20,444,800	-0.35(-0.57%)
Jun 12, 2020	60.60	62.70	57.00	61.18	25,974,100	+6.67(+12.24%)
Jun 11, 2020	55.70	60.00	54.07	54.51	29,682,032	-9.08(-14.28%)
Jun 10, 2020	67.84	67.84	60.80	63.59	25,099,356	-6.32(-9.04%)
Jun 09, 2020	70.83	71.72	66.63	69.91	22,246,188	-5.21(-6.94%)
Jun 08, 2020	75.06	75.55	70.10	75.12	32,606,156	+5.68(+8.18%)
Jun 05, 2020	64.86	74.59	64.60	69.44	61,286,400	+11.75(+20.37%)
Jun 04, 2020	57.45	60.32	55.58	57.69	33,082,122	-0.42(-0.72%)
Jun 03, 2020	54.70	58.80	54.60	58.11	18,328,790	+2.11(+3.77%)
Jun 02, 2020	57.26	58.44	55.39	56.00	18,202,102	+0.36(+0.65%)
Jun 01, 2020	52.00	56.07	51.56	55.64	19,917,636	+3.77(+7.27%)
May 29, 2020	50.00	52.82	49.09	51.87	19,136,600	+0.17(+0.33%)
May 28, 2020	53.44	54.70	51.33	51.70	21,515,524	-2.59(-4.77%)
May 27, 2020	54.14	55.32	49.30	54.29	31,876,524	+4.73(+9.54%)
May 26, 2020	47.11	50.36	46.67	49.56	27,190,858	+6.42(+14.88%)
May 22, 2020	44.65	45.40	42.02	43.14	15,272,500	-0.21(-0.48%)
May 21, 2020	41.20	45.07	40.35	43.35	28,060,304	+2.62(+6.43%)
May 20, 2020	43.20	43.62	39.71	40.73	22,439,552	-1.42(-3.37%)
May 19, 2020	43.76	44.31	40.92	42.15	17,949,920	-1.55(-3.55%)
May 18, 2020	41.20	44.98	41.20	43.70	29,396,432	+6.25(+16.69%)
May 15, 2020	34.40	38.27	34.37	37.45	18,249,300	+2.30(+6.54%)
May 14, 2020	33.00	35.87	31.41	35.15	22,822,152	+0.62(+1.80%)
May 13, 2020	36.98	37.01	33.40	34.53	22,545,172	-1.81(-4.98%)
May 12, 2020	38.95	39.22	36.32	36.34	10,475,177	-1.73(-4.54%)
May 11, 2020	39.11	39.48	37.78	38.07	9,360,361	-1.85(-4.63%)
May 08, 2020	40.30	41.39	38.55	39.92	15,961,900	+1.89(+4.97%)
May 07, 2020	36.48	38.97	36.45	38.03	13,828,337	+1.92(+5.32%)
May 06, 2020	38.21	38.50	36.00	36.11	15,402,147	-1.09(-2.93%)
May 05, 2020	41.63	42.27	37.02	37.20	25,352,800	-4.17(-10.08%)
May 04, 2020	37.61	41.75	37.02	41.37	22,833,816	+0.60(+1.47%)
May 01, 2020	43.13	44.74	40.60	40.77	20,273,700	-6.00(-12.83%)
Apr 30, 2020	47.51	48.56	44.38	46.77	21,235,492	-1.29(-2.68%)
Apr 29, 2020	45.00	48.60	44.42	48.06	28,604,484	+6.47(+15.56%)
Apr 28, 2020	41.90	43.01	39.57	41.59	23,412,988	+2.12(+5.37%)
Apr 27, 2020	36.33	39.58	35.86	39.47	18,999,194	+3.79(+10.62%)
Apr 24, 2020	37.10	37.48	35.00	35.68	14,786,600	-1.20(-3.25%)
Apr 23, 2020	34.37	37.20	34.13	36.88	21,480,448	+2.87(+8.44%)
Apr 22, 2020	35.34	35.74	33.62	34.01	9,848,427	-0.42(-1.22%)
Apr 21, 2020	34.50	35.77	33.50	34.43	15,499,983	-1.56(-4.33%)
Apr 20, 2020	35.51	37.21	34.91	35.99	15,128,866	-1.40(-3.74%)
Apr 17, 2020	37.11	37.61	35.00	37.39	24,741,598	+3.38(+9.94%)
Apr 16, 2020	36.50	37.07	33.01	34.01	24,464,924	-2.97(-8.03%)
Apr 15, 2020	35.02	37.85	34.40	36.98	22,525,304	-0.86(-2.27%)
Apr 14, 2020	35.95	39.00	35.36	37.84	32,401,720	+4.47(+13.40%)
Apr 13, 2020	36.32	36.70	33.25	33.37	34,002,416	-6.85(-17.03%)
Apr 09, 2020	40.82	45.12	36.76	40.22	46,354,300	+2.66(+7.08%)
Apr 08, 2020	34.88	37.80	33.65	37.56	28,591,396	+4.01(+11.95%)
Apr 07, 2020	35.31	39.75	31.65	33.55	51,002,292	+3.94(+13.31%)
Apr 06, 2020	26.80	30.21	25.85	29.61	33,425,356	+5.22(+21.40%)
Apr 03, 2020	25.71	26.21	22.25	24.39	26,467,300	-0.43(-1.73%)
Apr 02, 2020	25.50	27.95	23.95	24.82	29,223,084	-0.95(-3.69%)

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.