Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	12.16	12.39	12.02	12.27	1,139,468	+0.17(+1.44%)
Oct 30, 2002	12.25	12.45	12.06	12.09	29,938	-0.10(-0.82%)
Oct 29, 2002	12.33	12.47	12.16	12.19	1,527,624	-0.51(-4.00%)
Oct 28, 2002	12.95	13.04	12.69	12.70	1,033,934	-0.18(-1.40%)
Oct 25, 2002	12.83	12.89	12.44	12.88	1,826,263	-0.18(-1.38%)
Oct 24, 2002	13.35	13.45	12.96	13.06	1,334,370	-0.27(-2.05%)
Oct 23, 2002	12.75	13.49	12.73	13.33	2,429,679	+0.29(+2.25%)
Oct 22, 2002	12.85	13.26	12.81	13.04	2,313,217	+0.03(+0.26%)
Oct 21, 2002	12.44	13.01	12.36	13.01	1,009,684	+0.33(+2.64%)
Oct 18, 2002	12.51	12.67	12.26	12.67	1,374,188	+0.00(+0.00%)
Oct 17, 2002	12.47	12.69	12.29	12.67	1,518,493	+0.47(+3.83%)
Oct 16, 2002	12.09	12.29	11.99	12.20	1,114,769	+0.01(+0.11%)
Oct 15, 2002	12.06	12.26	11.96	12.19	1,763,991	+0.32(+2.70%)
Oct 14, 2002	11.69	11.92	11.62	11.87	1,983,442	-0.42(-3.42%)
Oct 11, 2002	12.28	12.33	11.83	12.29	3,680,819	+1.04(+9.26%)
Oct 10, 2002	10.90	11.36	10.89	11.25	3,563,160	+0.51(+4.73%)
Oct 09, 2002	10.59	11.09	10.51	10.74	2,000,207	+0.08(+0.75%)
Oct 08, 2002	10.35	10.74	10.18	10.66	2,163,224	+0.63(+6.33%)
Oct 07, 2002	10.39	10.51	10.02	10.03	1,620,734	-0.57(-5.42%)
Oct 04, 2002	10.82	10.88	10.46	10.60	815,232	-0.12(-1.12%)
Oct 03, 2002	10.76	10.93	10.62	10.72	723,170	+0.02(+0.19%)
Oct 02, 2002	10.92	11.00	10.55	10.70	1,729,861	-0.35(-3.20%)
Oct 01, 2002	10.66	11.12	10.42	11.06	1,542,145	+0.42(+3.96%)
Sep 30, 2002	10.90	10.98	10.35	10.63	1,305,479	-0.25(-2.33%)
Sep 27, 2002	10.87	11.20	10.76	10.89	1,756,356	-0.11(-0.97%)
Sep 26, 2002	10.62	11.22	10.55	11.00	3,440,411	+0.39(+3.72%)
Sep 25, 2002	9.686	10.70	9.686	10.60	3,025,310	+1.07(+11.21%)
Sep 24, 2002	9.753	9.753	9.352	9.533	1,440,952	-0.45(-4.48%)
Sep 23, 2002	9.994	10.09	9.867	9.980	1,616,093	-0.14(-1.39%)
Sep 20, 2002	10.06	10.29	9.934	10.12	1,729,262	+0.53(+5.58%)
Sep 19, 2002	9.813	9.827	9.493	9.586	2,007,542	-0.49(-4.84%)
Sep 18, 2002	10.09	10.15	9.934	10.07	942,920	-0.05(-0.46%)
Sep 17, 2002	10.52	10.60	10.12	10.12	1,864,286	-0.10(-0.98%)
Sep 16, 2002	9.954	10.32	9.934	10.22	986,481	+0.16(+1.59%)
Sep 13, 2002	10.25	10.25	9.947	10.06	1,669,983	-0.35(-3.40%)
Sep 12, 2002	10.53	10.69	10.27	10.41	1,933,294	-0.44(-4.06%)
Sep 11, 2002	11.21	11.26	10.86	10.86	991,272	-0.11(-0.98%)
Sep 10, 2002	10.94	11.10	10.86	10.96	1,840,335	+0.14(+1.30%)
Sep 09, 2002	10.73	11.00	10.70	10.82	1,900,212	-0.32(-2.88%)
Sep 06, 2002	11.12	11.28	10.80	11.14	179,632	-0.23(-2.06%)
Sep 05, 2002	11.28	11.45	11.03	11.38	1,775,218	-0.28(-2.41%)
Sep 04, 2002	11.52	11.86	11.48	11.66	959,387	+0.04(+0.34%)
Sep 03, 2002	11.62	11.76	11.45	11.62	1,175,545	-0.21(-1.75%)
Aug 30, 2002	11.98	12.30	11.82	11.82	773,467	-0.19(-1.56%)
Aug 29, 2002	12.02	12.15	11.88	12.01	59,877	-0.18(-1.48%)
Aug 28, 2002	12.85	12.85	12.19	12.19	1,019,564	-0.77(-5.93%)
Aug 27, 2002	13.01	13.26	12.85	12.96	1,075,100	-0.13(-1.02%)
Aug 26, 2002	12.91	13.11	12.73	13.09	378,874	+0.23(+1.82%)
Aug 23, 2002	12.91	12.93	12.81	12.86	363,306	-0.19(-1.48%)
Aug 22, 2002	12.96	13.29	12.87	13.05	528,568	+0.09(+0.72%)
Aug 21, 2002	12.88	12.98	12.69	12.96	1,280,480	+0.15(+1.15%)
Aug 20, 2002	12.87	12.92	12.69	12.81	915,527	+0.10(+0.79%)
Aug 16, 2002	12.31	12.82	12.26	12.71	1,287,815	+0.39(+3.14%)
Aug 15, 2002	11.81	12.41	11.81	12.33	2,103,796	+0.71(+6.10%)
Aug 14, 2002	11.64	11.69	11.19	11.62	1,512,056	-0.05(-0.40%)
Aug 13, 2002	11.93	11.93	11.62	11.66	1,380,475	-0.31(-2.57%)
Aug 12, 2002	12.12	12.12	11.86	11.97	1,199,795	-0.16(-1.32%)
Aug 07, 2002	12.19	12.29	11.92	12.13	104,785	+0.04(+0.33%)
Aug 06, 2002	11.96	12.18	11.87	12.09	490,696	+0.45(+3.90%)
Aug 05, 2002	11.88	11.88	11.49	11.64	1,524,930	-0.29(-2.41%)
Aug 02, 2002	12.83	12.83	11.86	11.92	1,657,259	-1.01(-7.80%)

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.