Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	62.29	62.29	60.77	61.43	2,793,126	-0.62(-1.00%)
Jun 29, 2016	60.74	62.50	59.86	62.05	2,814,579	+2.01(+3.35%)
Jun 28, 2016	62.37	62.68	59.42	60.04	4,098,001	-0.29(-0.49%)
Jun 27, 2016	63.01	63.01	59.90	60.33	6,853,032	-3.78(-5.89%)
Jun 24, 2016	66.97	67.61	63.53	64.11	6,428,326	-6.47(-9.16%)
Jun 23, 2016	70.72	70.81	70.16	70.58	1,253,581	+0.94(+1.35%)
Jun 22, 2016	69.88	70.84	69.18	69.64	945,672	-0.31(-0.44%)
Jun 21, 2016	70.19	70.24	69.49	69.95	1,725,841	+0.30(+0.43%)
Jun 20, 2016	69.63	70.34	69.30	69.65	2,204,878	+1.36(+2.00%)
Jun 17, 2016	67.47	68.29	67.25	68.28	2,311,501	+0.93(+1.39%)
Jun 16, 2016	66.87	67.48	65.85	67.35	1,272,022	-0.17(-0.26%)
Jun 15, 2016	66.41	68.32	66.26	67.52	2,449,363	+1.66(+2.53%)
Jun 14, 2016	66.40	66.85	65.41	65.86	2,620,147	-0.81(-1.22%)
Jun 13, 2016	66.96	67.93	66.62	66.67	1,794,911	-0.96(-1.42%)
Jun 10, 2016	68.74	68.75	67.54	67.63	2,076,952	-2.11(-3.03%)
Jun 09, 2016	69.27	69.94	68.90	69.75	925,685	+0.20(+0.29%)
Jun 08, 2016	69.97	69.97	69.02	69.55	1,067,650	-0.43(-0.61%)
Jun 07, 2016	69.69	70.55	69.60	69.98	1,138,828	+0.27(+0.39%)
Jun 06, 2016	69.58	69.94	68.64	69.70	1,964,999	-0.16(-0.24%)
Jun 03, 2016	70.54	70.59	68.85	69.87	1,616,591	-1.15(-1.62%)
Jun 02, 2016	70.31	71.06	69.97	71.02	1,227,321	+0.61(+0.87%)
Jun 01, 2016	70.55	70.65	69.55	70.41	1,519,074	-0.39(-0.56%)
May 31, 2016	71.27	71.72	70.25	70.80	2,743,821	-0.35(-0.49%)
May 27, 2016	69.50	71.15	71.15	71.15	2,030,967	+2.11(+3.06%)
May 26, 2016	70.19	70.35	68.25	69.03	3,487,912	-1.52(-2.16%)
May 25, 2016	72.42	72.42	70.52	70.56	2,692,364	-2.10(-2.89%)
May 24, 2016	71.66	73.11	71.32	72.66	1,768,105	+1.41(+1.98%)
May 23, 2016	72.04	72.30	71.13	71.25	1,520,984	-0.58(-0.81%)
May 20, 2016	70.45	71.87	70.33	71.83	2,172,668	+1.91(+2.73%)
May 19, 2016	70.87	71.05	69.55	69.92	2,048,767	-1.27(-1.79%)
May 18, 2016	69.13	71.70	69.13	71.19	3,350,165	+1.96(+2.83%)
May 17, 2016	69.80	70.42	68.95	69.24	1,813,826	-0.56(-0.81%)
May 16, 2016	68.78	70.05	68.73	69.80	1,346,055	+0.94(+1.36%)
May 13, 2016	70.06	70.89	68.85	68.86	1,995,833	-1.26(-1.79%)
May 12, 2016	68.89	70.25	68.69	70.12	2,634,368	+1.73(+2.53%)
May 11, 2016	68.83	69.78	68.14	68.39	1,596,415	-0.24(-0.34%)
May 10, 2016	67.28	68.97	65.98	68.63	3,879,155	-0.32(-0.46%)
May 09, 2016	68.46	69.45	68.03	68.95	1,953,827	+0.85(+1.24%)
May 06, 2016	68.68	69.14	66.93	68.10	2,759,216	-0.74(-1.07%)
May 05, 2016	69.19	69.67	68.61	68.84	1,652,730	-0.26(-0.38%)
May 04, 2016	69.92	69.92	68.81	69.10	2,969,418	-1.27(-1.81%)
May 03, 2016	70.63	71.39	70.08	70.37	2,665,634	-1.29(-1.80%)
May 02, 2016	71.13	71.89	70.54	71.67	2,687,711	+1.20(+1.71%)
Apr 29, 2016	71.38	72.33	67.24	70.47	7,394,205	+1.26(+1.82%)
Apr 28, 2016	70.32	71.03	69.10	69.21	4,650,506	-1.78(-2.51%)
Apr 27, 2016	69.61	71.18	69.56	70.99	2,693,960	+1.58(+2.28%)
Apr 26, 2016	68.43	69.56	67.83	69.41	2,537,101	+1.13(+1.65%)
Apr 25, 2016	67.37	68.69	67.21	68.28	3,283,543	+1.09(+1.63%)
Apr 22, 2016	69.66	69.71	66.81	67.19	5,510,758	-2.73(-3.91%)
Apr 21, 2016	71.90	71.90	69.71	69.92	3,188,424	-2.18(-3.02%)
Apr 20, 2016	72.10	72.53	71.23	72.10	1,922,053	+0.00(+0.00%)
Apr 19, 2016	72.61	72.99	71.77	72.10	1,963,325	-0.17(-0.24%)
Apr 18, 2016	74.07	74.07	71.50	72.27	3,905,436	-1.52(-2.06%)
Apr 15, 2016	75.25	75.74	73.54	73.79	2,321,647	-1.68(-2.23%)
Apr 14, 2016	76.69	76.87	74.84	75.47	2,496,987	-1.38(-1.80%)
Apr 13, 2016	74.08	76.98	73.92	76.86	3,328,300	+3.39(+4.61%)
Apr 12, 2016	72.83	74.01	72.40	73.47	2,041,596	+1.07(+1.47%)
Apr 11, 2016	73.74	74.33	72.21	72.40	2,740,273	-0.97(-1.33%)
Apr 08, 2016	73.72	74.44	73.13	73.38	1,497,752	+0.30(+0.41%)
Apr 07, 2016	74.04	74.61	72.83	73.08	2,226,838	-1.17(-1.58%)
Apr 06, 2016	73.47	74.42	72.90	74.25	2,131,785	+1.11(+1.52%)
Apr 05, 2016	74.17	74.54	72.92	73.14	2,226,846	-1.98(-2.63%)
Apr 04, 2016	74.74	76.13	74.39	75.12	2,307,441	+0.57(+0.77%)

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.