Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	33.11	33.27	33.01	33.20	1,004,594	+0.22(+0.67%)
Nov 29, 2004	33.20	33.26	32.91	32.98	1,572,083	-0.10(-0.30%)
Nov 26, 2004	33.00	33.14	32.93	33.08	269,299	+0.15(+0.45%)
Nov 24, 2004	32.33	33.13	32.33	32.93	1,225,093	+0.65(+2.01%)
Nov 23, 2004	31.97	32.40	31.97	32.29	1,018,666	+0.39(+1.21%)
Nov 22, 2004	32.12	32.13	31.80	31.90	812,238	-0.23(-0.73%)
Nov 19, 2004	32.33	32.35	32.06	32.13	1,007,588	-0.20(-0.62%)
Nov 18, 2004	32.18	32.59	32.18	32.33	757,001	+0.15(+0.48%)
Nov 17, 2004	32.55	32.67	32.13	32.18	1,875,962	-0.17(-0.54%)
Nov 16, 2004	32.48	32.71	32.29	32.35	682,753	-0.32(-0.98%)
Nov 15, 2004	33.00	33.00	32.61	32.67	932,442	-0.39(-1.19%)
Nov 12, 2004	32.73	33.07	32.40	33.07	1,053,245	+0.33(+1.02%)
Nov 11, 2004	32.57	32.79	32.47	32.73	1,236,470	+0.32(+0.99%)
Nov 10, 2004	32.39	32.63	32.35	32.41	1,080,938	+0.16(+0.50%)
Nov 09, 2004	32.23	32.41	32.11	32.25	1,482,417	-0.11(-0.35%)
Nov 08, 2004	32.31	32.61	32.13	32.37	2,272,650	+0.00(+0.00%)
Nov 05, 2004	32.67	32.71	32.14	32.37	1,721,178	-0.17(-0.51%)
Nov 04, 2004	32.06	32.53	31.80	32.53	3,118,120	+0.47(+1.48%)
Nov 03, 2004	32.07	32.33	31.91	32.06	1,712,197	+0.33(+1.03%)
Nov 02, 2004	31.36	32.07	31.28	31.73	2,105,143	+0.50(+1.60%)

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.