Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	17.64	17.81	17.18	17.41	4,424,570	+0.08(+0.46%)
Aug 30, 2011	17.52	17.70	16.97	17.33	5,882,653	+0.03(+0.15%)
Aug 29, 2011	16.47	17.34	16.43	17.30	5,487,270	+1.47(+9.28%)
Aug 26, 2011	15.13	16.34	15.06	15.83	5,661,437	+0.64(+4.24%)
Aug 25, 2011	15.83	16.13	15.00	15.19	4,856,483	-0.82(-5.11%)
Aug 24, 2011	15.55	16.05	15.40	16.01	4,506,229	+0.41(+2.62%)
Aug 23, 2011	15.14	15.64	14.94	15.60	4,091,957	+0.52(+3.42%)
Aug 22, 2011	15.74	15.80	15.04	15.08	3,770,859	+0.09(+0.58%)
Aug 19, 2011	15.19	15.93	14.96	15.00	4,816,959	-0.62(-3.99%)
Aug 18, 2011	16.12	16.14	15.44	15.62	5,534,383	-1.27(-7.51%)
Aug 17, 2011	17.26	17.27	16.58	16.89	5,454,792	-0.05(-0.28%)
Aug 16, 2011	17.67	17.67	16.77	16.93	5,605,105	-0.90(-5.04%)
Aug 15, 2011	17.52	17.85	17.42	17.83	3,028,617	+0.64(+3.75%)
Aug 12, 2011	17.48	17.60	16.90	17.19	4,205,344	+0.17(+1.03%)
Aug 11, 2011	16.14	17.33	15.81	17.01	7,862,821	+1.09(+6.82%)
Aug 10, 2011	16.69	16.74	15.88	15.93	10,749,578	-1.25(-7.30%)
Aug 09, 2011	16.67	17.19	16.07	17.18	9,095,114	+1.15(+7.17%)
Aug 08, 2011	16.67	16.98	15.64	16.03	9,679,415	-2.00(-11.11%)
Aug 05, 2011	19.02	19.20	17.27	18.04	10,945,638	-0.02(-0.11%)
Aug 04, 2011	18.64	18.68	17.50	18.06	11,350,898	-1.24(-6.44%)
Aug 03, 2011	19.41	19.59	18.30	19.30	15,876,555	+0.04(+0.21%)
Aug 02, 2011	19.93	20.19	19.25	19.26	4,128,228	-0.96(-4.73%)

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.