Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	29.39	29.43	28.99	29.00	1,857,998	-0.33(-1.12%)
Jun 29, 2004	29.63	29.75	29.25	29.33	1,194,406	-0.31(-1.04%)
Jun 28, 2004	30.33	30.39	29.63	29.63	1,860,393	-0.61(-2.03%)
Jun 25, 2004	29.89	30.25	29.87	30.25	2,205,288	+0.28(+0.94%)
Jun 24, 2004	29.65	29.97	29.43	29.97	2,482,521	+0.39(+1.31%)
Jun 23, 2004	28.77	29.58	28.71	29.58	2,000,657	+0.69(+2.38%)
Jun 22, 2004	28.71	29.02	28.63	28.89	1,424,186	+0.17(+0.58%)
Jun 21, 2004	28.74	29.16	28.65	28.73	948,759	-0.17(-0.58%)
Jun 18, 2004	28.79	29.13	28.61	28.89	3,320,806	-0.01(-0.02%)
Jun 17, 2004	27.69	29.16	27.62	28.90	4,580,629	+1.74(+6.39%)
Jun 16, 2004	27.39	27.48	27.06	27.16	1,219,555	-0.19(-0.71%)
Jun 15, 2004	27.22	27.40	27.18	27.36	1,263,864	+0.41(+1.51%)
Jun 14, 2004	27.58	27.58	26.88	26.95	1,519,391	-0.65(-2.35%)
Jun 10, 2004	27.67	28.00	27.49	27.60	951,004	-0.07(-0.24%)
Jun 09, 2004	27.82	28.13	27.64	27.66	1,993,621	-0.15(-0.55%)
Jun 08, 2004	27.54	27.82	27.49	27.82	1,835,844	+0.47(+1.73%)
Jun 07, 2004	26.55	27.39	26.53	27.34	2,982,199	+1.22(+4.68%)
Jun 04, 2004	25.71	26.12	25.69	26.12	1,270,900	+0.62(+2.44%)
Jun 03, 2004	25.79	25.79	25.33	25.50	3,137,730	-0.37(-1.42%)
Jun 02, 2004	26.08	26.27	25.67	25.87	2,222,503	-0.21(-0.82%)
Jun 01, 2004	26.15	26.21	25.88	26.08	889,180	-0.05(-0.20%)
May 28, 2004	26.50	26.50	26.13	26.13	901,306	-0.38(-1.44%)
May 27, 2004	26.65	26.85	26.37	26.51	1,577,622	+0.22(+0.84%)
May 26, 2004	26.91	27.09	26.29	26.29	1,612,501	-0.48(-1.80%)
May 25, 2004	26.48	26.85	26.19	26.77	1,390,056	+0.29(+1.11%)
May 24, 2004	26.55	26.72	26.27	26.48	1,483,315	+0.11(+0.41%)
May 21, 2004	26.05	26.55	26.05	26.37	1,603,519	+0.35(+1.33%)
May 20, 2004	25.85	26.07	25.46	26.03	1,466,549	+0.27(+1.06%)
May 19, 2004	25.89	26.21	25.58	25.75	1,664,893	+0.10(+0.39%)
May 18, 2004	25.75	26.05	25.61	25.65	2,144,662	+0.02(+0.08%)
May 17, 2004	26.09	26.09	25.40	25.63	1,623,428	-0.61(-2.32%)
May 14, 2004	25.97	26.48	25.79	26.24	2,113,675	+0.27(+1.05%)
May 13, 2004	26.02	26.02	25.60	25.97	1,033,485	-0.05(-0.18%)
May 12, 2004	26.07	26.29	25.25	26.01	4,504,734	-0.31(-1.17%)
May 11, 2004	26.61	26.64	26.17	26.32	2,444,648	-0.20(-0.76%)
May 10, 2004	26.64	26.91	26.18	26.52	2,635,807	-0.73(-2.70%)
May 07, 2004	27.92	27.92	27.17	27.26	2,205,438	-0.75(-2.70%)
May 06, 2004	28.46	28.59	27.81	28.01	2,396,896	-0.45(-1.57%)
May 05, 2004	27.82	28.81	27.79	28.46	3,750,577	+0.63(+2.28%)
May 04, 2004	27.49	28.07	27.36	27.82	3,407,928	+0.57(+2.08%)
May 03, 2004	26.92	27.32	26.63	27.26	1,849,765	+0.18(+0.67%)
Apr 30, 2004	27.30	27.52	26.83	27.08	1,073,304	-0.15(-0.56%)
Apr 29, 2004	27.56	27.62	26.88	27.23	1,360,716	-0.40(-1.45%)
Apr 28, 2004	28.19	28.29	27.26	27.63	4,192,622	-0.43(-1.52%)
Apr 27, 2004	28.99	29.04	27.91	28.06	3,530,227	-1.14(-3.91%)
Apr 26, 2004	29.47	29.47	28.99	29.20	2,452,881	-0.31(-1.04%)
Apr 23, 2004	29.30	29.72	29.09	29.51	1,004,894	-0.01(-0.02%)
Apr 22, 2004	29.34	29.69	29.16	29.51	1,950,509	+0.21(+0.73%)
Apr 21, 2004	29.49	29.62	27.99	29.30	6,259,145	-0.12(-0.41%)
Apr 20, 2004	30.26	30.34	29.27	29.42	2,310,822	-0.83(-2.76%)
Apr 19, 2004	30.17	30.54	30.08	30.26	962,680	+0.08(+0.27%)
Apr 16, 2004	29.60	30.26	29.60	30.17	1,474,184	+0.61(+2.08%)
Apr 15, 2004	29.91	29.91	29.21	29.56	2,726,073	-0.37(-1.23%)
Apr 14, 2004	29.49	29.95	29.42	29.93	1,670,282	+0.17(+0.56%)
Apr 13, 2004	30.56	30.58	29.74	29.76	815,082	-0.76(-2.49%)
Apr 12, 2004	30.25	30.72	30.16	30.52	1,147,702	+0.27(+0.91%)
Apr 08, 2004	30.70	30.70	30.06	30.25	532,909	-0.17(-0.57%)
Apr 07, 2004	30.56	30.65	30.23	30.42	1,644,385	-0.13(-0.44%)
Apr 06, 2004	30.26	30.64	30.04	30.56	3,465,709	+0.20(+0.66%)
Apr 05, 2004	30.46	30.55	30.36	30.36	2,966,930	-0.24(-0.79%)
Apr 02, 2004	30.11	30.72	30.04	30.60	3,426,490	+0.65(+2.16%)

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.