Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.