Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	19.42	19.77	19.31	19.54	2,127,747	+0.02(+0.10%)
Jul 30, 2003	19.61	19.70	18.99	19.52	2,605,419	-0.15(-0.75%)
Jul 29, 2003	19.21	19.86	19.11	19.67	4,941,091	+0.44(+2.29%)
Jul 28, 2003	18.97	19.33	18.14	19.23	6,379,199	+1.29(+7.19%)
Jul 25, 2003	17.70	17.99	17.55	17.94	832,596	+0.27(+1.55%)
Jul 24, 2003	17.73	17.77	17.53	17.66	751,462	+0.03(+0.15%)
Jul 23, 2003	17.89	17.94	17.54	17.64	1,382,272	-0.25(-1.38%)
Jul 22, 2003	17.16	17.90	17.13	17.88	3,982,003	+0.98(+5.81%)
Jul 21, 2003	16.97	16.97	16.69	16.90	930,196	-0.07(-0.39%)
Jul 18, 2003	16.74	17.03	16.53	16.97	781,251	+0.23(+1.40%)
Jul 17, 2003	16.83	16.99	16.55	16.73	1,676,120	-0.43(-2.53%)
Jul 16, 2003	17.03	17.17	16.95	17.17	1,983,741	-0.07(-0.39%)
Jul 15, 2003	17.30	17.49	17.04	17.24	1,846,322	+0.10(+0.58%)
Jul 14, 2003	16.86	17.20	16.67	17.14	1,497,536	+0.27(+1.62%)
Jul 11, 2003	16.49	16.99	16.47	16.86	2,002,453	+0.48(+2.94%)
Jul 10, 2003	16.40	16.47	16.26	16.38	1,271,349	-0.26(-1.57%)
Jul 09, 2003	16.37	16.70	16.30	16.64	1,606,962	+0.17(+1.05%)
Jul 08, 2003	16.15	16.50	16.00	16.47	1,191,412	+0.31(+1.90%)
Jul 07, 2003	15.87	16.20	15.83	16.16	1,168,659	+0.49(+3.16%)
Jul 03, 2003	15.60	15.72	15.42	15.67	586,350	+0.00(+0.00%)
Jul 02, 2003	15.20	15.67	15.18	15.67	1,087,375	+0.59(+3.94%)
Jul 01, 2003	15.30	15.30	14.88	15.07	1,145,606	-0.40(-2.59%)
Jun 30, 2003	15.32	15.50	15.20	15.47	802,059	+0.22(+1.45%)
Jun 27, 2003	15.46	15.65	15.20	15.25	728,110	-0.15(-1.00%)
Jun 26, 2003	15.13	15.50	15.00	15.40	1,380,475	+0.34(+2.26%)
Jun 25, 2003	15.16	15.26	14.03	15.06	4,105,800	-0.09(-0.62%)
Jun 24, 2003	15.36	15.55	15.13	15.16	1,280,779	-0.15(-1.00%)
Jun 23, 2003	15.44	15.44	15.29	15.31	2,032,242	-0.17(-1.12%)
Jun 20, 2003	15.02	15.53	14.99	15.48	2,378,633	+0.61(+4.09%)
Jun 19, 2003	14.75	15.04	14.68	14.88	1,997,363	+0.12(+0.81%)
Jun 18, 2003	14.52	15.02	14.36	14.76	1,805,755	+0.17(+1.19%)
Jun 17, 2003	14.46	14.70	14.43	14.58	1,939,731	+0.13(+0.88%)
Jun 16, 2003	14.42	14.57	14.31	14.46	1,200,543	+0.21(+1.45%)
Jun 13, 2003	14.48	14.48	14.25	14.25	962,231	-0.38(-2.60%)
Jun 12, 2003	14.37	14.63	14.30	14.63	1,479,722	+0.26(+1.81%)
Jun 11, 2003	14.22	14.41	14.13	14.37	989,026	+0.15(+1.08%)
Jun 10, 2003	14.33	14.33	13.96	14.22	749,217	-0.08(-0.56%)
Jun 09, 2003	14.68	14.68	14.26	14.30	1,125,547	-0.41(-2.77%)
Jun 06, 2003	15.03	15.16	14.58	14.70	1,073,304	-0.28(-1.87%)
Jun 05, 2003	14.70	15.00	14.58	14.98	1,877,010	+0.05(+0.36%)
Jun 04, 2003	14.34	14.93	14.34	14.93	1,353,530	+0.57(+3.95%)
Jun 03, 2003	14.10	14.39	14.03	14.36	1,336,465	+0.19(+1.32%)
Jun 02, 2003	13.86	14.25	13.79	14.18	1,691,090	+0.31(+2.22%)
May 30, 2003	14.03	14.06	13.76	13.87	1,387,810	-0.15(-1.05%)
May 29, 2003	13.79	14.13	13.71	14.02	2,534,015	+0.10(+0.72%)
May 28, 2003	13.36	13.93	13.36	13.92	1,562,353	+0.65(+4.94%)
May 27, 2003	12.81	13.26	12.74	13.26	784,694	+0.31(+2.37%)
May 23, 2003	12.89	13.00	12.67	12.95	547,280	-0.01(-0.05%)
May 22, 2003	12.69	12.96	12.63	12.96	1,017,618	+0.23(+1.84%)
May 21, 2003	12.72	12.79	12.49	12.73	1,490,800	-0.01(-0.05%)
May 20, 2003	13.04	13.13	12.57	12.73	1,521,337	-0.31(-2.36%)
May 19, 2003	13.29	13.42	12.94	13.04	1,470,292	-0.71(-5.15%)
May 16, 2003	13.36	13.77	13.35	13.75	839,781	+0.35(+2.64%)
May 15, 2003	13.23	13.53	13.20	13.39	1,161,174	+0.20(+1.52%)
May 14, 2003	13.36	13.43	13.15	13.19	1,107,733	-0.11(-0.85%)
May 13, 2003	13.09	13.59	13.01	13.31	1,725,370	+0.23(+1.79%)
May 12, 2003	12.76	13.07	12.70	13.07	881,845	+0.30(+2.35%)
May 09, 2003	12.50	12.81	12.43	12.77	1,499,332	+0.38(+3.07%)
May 08, 2003	12.46	12.67	12.37	12.39	1,171,503	-0.32(-2.52%)
May 07, 2003	12.60	12.81	12.53	12.71	2,011,434	-0.15(-1.19%)
May 06, 2003	12.73	12.92	12.64	12.87	1,358,620	+0.14(+1.10%)
May 05, 2003	12.67	12.96	12.59	12.73	1,433,916	+0.01(+0.11%)
May 02, 2003	12.29	12.71	12.29	12.71	1,631,512	+0.49(+3.99%)

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.