Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	6.233	6.527	6.159	6.293	4,835,193	+0.15(+2.39%)
Nov 26, 2008	5.705	6.406	5.531	6.146	9,933,264	+0.33(+5.75%)
Nov 25, 2008	5.571	5.852	5.371	5.812	12,261,123	+0.41(+7.67%)
Nov 24, 2008	4.963	5.732	4.676	5.398	13,103,568	+0.96(+21.69%)
Nov 21, 2008	4.957	5.084	3.988	4.436	10,972,841	-0.19(-4.05%)
Nov 20, 2008	5.311	5.344	4.516	4.623	11,999,021	-0.62(-11.85%)
Nov 19, 2008	6.300	6.313	5.203	5.244	6,586,926	-1.10(-17.37%)
Nov 18, 2008	6.600	6.874	6.286	6.346	4,833,901	-0.22(-3.36%)
Nov 17, 2008	6.961	6.988	6.400	6.567	4,670,234	-0.39(-5.66%)
Nov 14, 2008	7.302	7.522	6.861	6.961	0	-0.61(-8.03%)
Nov 13, 2008	7.475	7.569	6.627	7.569	8,706,377	+0.21(+2.91%)
Nov 12, 2008	7.375	7.722	7.328	7.355	4,538,674	-0.19(-2.57%)
Nov 11, 2008	7.629	7.796	7.108	7.549	4,753,116	-0.11(-1.40%)
Nov 10, 2008	8.524	8.524	7.529	7.656	3,013,456	-0.36(-4.50%)
Nov 07, 2008	8.771	8.771	7.769	8.016	0	-0.59(-6.90%)
Nov 06, 2008	9.459	9.533	8.451	8.611	3,492,371	-0.67(-7.27%)
Nov 05, 2008	10.19	10.19	9.226	9.286	2,847,248	-1.06(-10.21%)
Nov 04, 2008	10.21	10.35	9.907	10.34	4,558,906	+0.77(+8.10%)
Nov 03, 2008	9.366	9.620	9.152	9.566	5,601,215	+0.51(+5.60%)
Oct 31, 2008	9.533	9.833	8.183	9.058	0	-1.30(-12.52%)
Oct 30, 2008	11.08	11.32	10.12	10.35	4,956,538	-0.43(-3.96%)
Oct 29, 2008	10.59	11.36	10.40	10.78	4,260,499	+0.54(+5.28%)
Oct 28, 2008	10.48	10.48	7.849	10.24	14,811,408	+0.49(+5.00%)
Oct 27, 2008	9.833	10.37	9.613	9.753	7,157,059	-0.69(-6.65%)
Oct 24, 2008	9.827	10.63	9.526	10.45	0	-0.31(-2.86%)
Oct 23, 2008	11.53	11.62	10.04	10.76	6,314,753	-0.69(-6.01%)
Oct 22, 2008	11.94	12.24	10.96	11.44	5,735,276	-1.04(-8.30%)
Oct 21, 2008	13.15	13.57	12.42	12.48	6,376,464	-1.36(-9.80%)
Oct 20, 2008	12.83	13.88	12.56	13.83	5,035,096	+1.22(+9.69%)
Oct 17, 2008	11.44	12.99	11.44	12.61	0	+0.35(+2.89%)
Oct 16, 2008	11.64	12.36	10.72	12.26	8,745,534	+0.92(+8.13%)
Oct 15, 2008	11.89	12.32	11.18	11.34	6,968,772	-1.24(-9.88%)
Oct 14, 2008	12.18	13.03	11.92	12.58	10,994,187	+0.92(+7.85%)
Oct 13, 2008	9.914	12.02	9.880	11.66	12,235,538	+2.31(+24.71%)
Oct 10, 2008	9.593	10.30	8.497	9.352	0	-0.51(-5.15%)
Oct 09, 2008	10.88	10.88	9.613	9.860	7,146,224	-0.35(-3.47%)
Oct 08, 2008	10.36	11.14	9.920	10.21	8,361,442	-0.21(-2.05%)
Oct 07, 2008	11.78	12.00	10.35	10.43	8,677,603	-1.18(-10.13%)
Oct 06, 2008	12.27	12.33	10.86	11.60	6,779,752	-1.18(-9.20%)
Oct 03, 2008	13.43	13.79	12.78	12.78	0	-0.76(-5.62%)
Oct 02, 2008	13.77	14.09	13.34	13.54	4,940,748	-0.66(-4.66%)
Oct 01, 2008	13.73	14.26	13.55	14.20	4,150,096	+0.34(+2.46%)
Sep 30, 2008	13.17	13.86	12.89	13.86	3,721,256	+0.81(+6.19%)
Sep 29, 2008	13.85	13.88	12.72	13.05	6,299,051	-1.30(-9.03%)
Sep 26, 2008	14.93	14.99	13.96	14.35	6,456,691	-0.77(-5.12%)
Sep 25, 2008	15.74	15.79	14.97	15.12	4,618,504	-0.50(-3.21%)
Sep 24, 2008	15.71	16.00	15.54	15.63	2,225,859	-0.17(-1.06%)
Sep 23, 2008	16.23	16.35	15.68	15.79	2,408,117	-0.04(-0.25%)
Sep 22, 2008	17.70	17.70	15.77	15.83	4,526,444	-1.50(-8.64%)
Sep 19, 2008	17.70	17.86	16.53	17.33	0	+0.42(+2.49%)
Sep 18, 2008	16.23	17.29	15.55	16.91	9,827,485	+0.47(+2.89%)
Sep 17, 2008	17.61	17.84	15.91	16.43	6,822,297	-1.79(-9.82%)
Sep 16, 2008	17.20	18.58	17.15	18.22	4,452,224	-0.01(-0.04%)
Sep 15, 2008	17.70	19.07	17.70	18.23	4,633,538	-0.26(-1.41%)
Sep 12, 2008	18.08	18.62	17.82	18.49	0	+0.13(+0.69%)
Sep 11, 2008	17.52	18.58	17.26	18.36	4,484,116	+0.25(+1.36%)
Sep 10, 2008	18.70	18.83	17.77	18.12	7,299,197	-0.78(-4.14%)
Sep 09, 2008	18.89	19.60	18.79	18.90	6,821,312	-0.11(-0.60%)
Sep 08, 2008	18.95	19.20	18.36	19.01	6,503,943	-0.11(-0.59%)
Sep 05, 2008	18.54	19.27	18.32	19.13	0	+0.22(+1.17%)
Sep 04, 2008	19.05	19.22	18.83	18.91	3,782,976	-0.81(-4.10%)
Sep 03, 2008	18.91	19.73	18.87	19.71	4,245,530	+0.49(+2.57%)

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.