Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	67.58	71.04	67.35	70.96	6,540,883	+3.14(+4.63%)
Jan 28, 2016	70.03	70.12	65.43	67.81	7,029,059	-2.68(-3.80%)
Jan 27, 2016	73.79	74.25	69.84	70.49	2,695,468	-2.68(-3.67%)
Jan 26, 2016	72.46	73.50	71.17	73.17	2,135,891	+1.00(+1.38%)
Jan 25, 2016	74.32	74.74	71.90	72.18	2,440,927	-2.07(-2.79%)
Jan 22, 2016	76.40	76.48	73.99	74.25	3,159,822	+0.24(+0.33%)
Jan 21, 2016	72.21	74.82	71.71	74.00	4,521,673	+2.63(+3.69%)
Jan 20, 2016	69.48	72.52	65.97	71.37	7,153,579	+1.18(+1.68%)
Jan 19, 2016	73.47	73.94	69.34	70.20	5,667,882	-1.59(-2.22%)
Jan 15, 2016	73.47	71.79	71.79	71.79	4,808,508	-4.31(-5.67%)
Jan 14, 2016	76.94	77.04	74.02	76.10	5,128,010	-0.99(-1.28%)
Jan 13, 2016	81.42	81.86	76.97	77.09	4,155,424	-4.31(-5.30%)
Jan 12, 2016	81.81	82.81	80.50	81.40	2,332,431	+0.36(+0.45%)
Jan 11, 2016	80.13	81.85	79.56	81.03	2,617,022	+1.58(+1.98%)
Jan 08, 2016	80.93	81.85	79.15	79.46	2,696,130	-0.56(-0.70%)
Jan 07, 2016	80.67	82.04	79.87	80.02	3,089,109	-2.49(-3.02%)
Jan 06, 2016	81.57	83.80	80.78	82.52	3,297,814	-1.06(-1.27%)
Jan 05, 2016	83.45	84.57	83.37	83.58	2,539,041	-1.39(-1.63%)
Jan 04, 2016	86.23	86.41	83.71	84.97	3,618,110	-2.66(-3.03%)
Dec 31, 2015	88.66	87.62	87.62	87.62	1,176,080	-1.32(-1.48%)
Dec 30, 2015	88.80	89.52	88.36	88.94	1,362,109	+0.09(+0.10%)
Dec 29, 2015	87.16	89.15	87.06	88.85	1,356,076	+2.00(+2.30%)
Dec 28, 2015	86.28	87.18	86.26	86.85	1,310,542	+0.35(+0.40%)
Dec 24, 2015	86.51	86.51	86.51	86.51	796,412	-0.01(-0.01%)
Dec 23, 2015	85.71	87.43	85.28	86.52	1,418,806	+1.10(+1.29%)
Dec 22, 2015	85.75	86.71	84.96	85.42	2,347,501	-0.35(-0.40%)
Dec 21, 2015	83.67	86.49	83.58	85.76	3,078,332	+2.74(+3.30%)
Dec 18, 2015	82.43	84.24	82.17	83.03	3,749,774	+1.69(+2.08%)
Dec 17, 2015	82.74	83.83	81.21	81.34	2,640,362	+0.41(+0.51%)
Dec 16, 2015	78.83	81.04	78.35	80.93	2,037,016	+2.37(+3.02%)
Dec 15, 2015	77.69	78.64	77.19	78.55	2,033,873	+1.68(+2.19%)
Dec 14, 2015	76.73	77.87	75.84	76.87	2,174,372	+0.30(+0.39%)
Dec 11, 2015	77.21	78.67	76.44	76.57	3,430,717	-1.93(-2.46%)
Dec 10, 2015	77.57	78.97	77.19	78.50	1,669,946	+1.15(+1.49%)
Dec 09, 2015	77.23	78.84	76.74	77.35	2,023,522	-0.48(-0.62%)
Dec 08, 2015	76.66	78.35	76.66	77.84	1,867,048	-0.18(-0.23%)
Dec 07, 2015	78.85	79.25	77.54	78.02	1,909,728	-0.52(-0.66%)
Dec 04, 2015	76.71	78.69	76.64	78.54	2,151,733	+2.31(+3.03%)
Dec 03, 2015	78.81	79.69	75.42	76.23	2,589,892	-2.71(-3.43%)
Dec 02, 2015	78.74	79.66	78.32	78.94	2,402,643	+0.31(+0.39%)
Dec 01, 2015	77.68	78.64	76.85	78.63	2,699,869	+1.47(+1.91%)
Nov 30, 2015	76.94	77.51	76.35	77.15	1,943,192	+0.09(+0.12%)
Nov 27, 2015	77.68	77.77	76.53	77.06	826,742	-0.13(-0.17%)
Nov 25, 2015	76.73	77.19	77.19	77.19	1,684,565	+0.53(+0.70%)
Nov 24, 2015	77.27	78.05	76.13	76.66	3,975,681	-2.42(-3.07%)
Nov 23, 2015	78.37	79.54	78.31	79.09	2,111,503	+0.76(+0.97%)
Nov 20, 2015	78.69	79.12	78.12	78.33	2,416,299	-0.27(-0.35%)
Nov 19, 2015	78.91	79.17	78.14	78.60	2,039,598	+0.15(+0.19%)
Nov 18, 2015	78.37	79.00	77.78	78.45	2,673,664	+0.29(+0.37%)
Nov 17, 2015	79.16	79.80	77.89	78.16	2,628,511	-0.45(-0.57%)
Nov 16, 2015	78.93	78.96	77.14	78.61	3,360,892	-0.95(-1.19%)
Nov 13, 2015	80.96	81.31	79.17	79.56	2,292,703	-1.85(-2.27%)
Nov 12, 2015	81.54	82.14	81.00	81.41	1,753,721	-0.36(-0.44%)
Nov 11, 2015	82.63	82.78	81.73	81.77	855,652	-0.50(-0.61%)
Nov 10, 2015	81.18	82.38	81.08	82.27	1,313,995	+0.82(+1.00%)
Nov 09, 2015	82.73	82.73	80.68	81.45	1,571,081	-1.37(-1.65%)
Nov 06, 2015	82.59	83.25	82.24	82.82	2,243,109	+0.14(+0.17%)
Nov 05, 2015	81.45	82.97	81.39	82.68	2,307,604	+1.07(+1.32%)
Nov 04, 2015	80.55	81.85	79.99	81.60	2,176,086	+1.07(+1.33%)
Nov 03, 2015	81.22	81.32	79.56	80.53	2,314,756	-1.42(-1.74%)

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.