Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	23.06	23.11	22.78	22.94	2,749,066	+0.05(+0.24%)
Oct 26, 2012	22.80	22.88	22.88	22.88	4,262,650	-0.10(-0.44%)
Oct 25, 2012	22.25	23.67	22.23	22.98	14,634,134	+1.76(+8.31%)
Oct 24, 2012	21.37	21.39	21.08	21.22	3,497,767	-0.07(-0.32%)
Oct 23, 2012	21.28	21.54	21.10	21.29	2,800,491	-0.52(-2.37%)
Oct 19, 2012	21.91	22.18	21.59	21.81	2,128,522	-0.38(-1.72%)
Oct 18, 2012	22.04	22.51	21.89	22.19	2,073,230	+0.18(+0.84%)
Oct 17, 2012	21.36	22.21	21.34	22.00	3,199,847	+0.72(+3.36%)
Oct 16, 2012	21.01	21.33	20.98	21.29	2,701,617	+0.41(+1.96%)
Oct 15, 2012	20.84	20.97	20.61	20.88	2,453,891	+0.06(+0.29%)
Oct 12, 2012	20.93	21.04	20.65	20.82	2,446,077	-0.30(-1.42%)
Oct 11, 2012	21.06	21.29	20.96	21.12	2,810,726	+0.22(+1.04%)
Oct 10, 2012	21.11	21.19	20.82	20.90	2,201,911	-0.23(-1.10%)
Oct 09, 2012	21.40	21.46	21.04	21.13	2,372,278	-0.25(-1.15%)
Oct 08, 2012	21.32	21.61	21.22	21.38	1,561,917	-0.10(-0.44%)
Oct 05, 2012	21.53	21.76	21.38	21.47	2,968,996	+0.30(+1.42%)
Oct 04, 2012	21.05	21.29	21.04	21.17	2,665,129	+0.27(+1.27%)
Oct 03, 2012	20.74	21.03	20.61	20.91	2,340,012	+0.14(+0.66%)
Oct 02, 2012	20.91	20.97	20.66	20.77	1,828,883	+0.05(+0.26%)
Oct 01, 2012	20.63	21.02	20.63	20.72	2,272,553	+0.14(+0.66%)
Sep 28, 2012	20.45	20.66	20.41	20.58	2,688,234	-0.05(-0.23%)
Sep 27, 2012	20.61	20.81	20.42	20.63	2,573,863	+0.12(+0.56%)
Sep 26, 2012	20.58	20.68	20.22	20.51	4,132,408	-0.33(-1.57%)
Sep 25, 2012	21.46	21.78	20.74	20.84	8,441,643	+0.12(+0.56%)
Sep 24, 2012	20.91	20.95	20.72	20.72	4,165,047	-0.50(-2.34%)
Sep 21, 2012	21.34	21.35	21.08	21.22	4,000,396	+0.22(+1.04%)
Sep 20, 2012	21.02	21.10	20.95	21.00	3,644,121	-0.20(-0.96%)
Sep 19, 2012	20.64	21.46	20.63	21.20	5,659,418	+0.68(+3.31%)
Sep 18, 2012	20.39	20.58	20.21	20.53	2,613,790	+0.03(+0.17%)
Sep 17, 2012	20.93	20.93	20.38	20.49	3,062,255	-0.45(-2.14%)
Sep 14, 2012	20.95	21.10	20.74	20.94	3,673,204	+0.33(+1.61%)
Sep 13, 2012	20.25	20.69	20.06	20.61	3,027,763	+0.52(+2.57%)
Sep 12, 2012	20.33	20.40	19.96	20.09	3,599,905	-0.12(-0.60%)
Sep 11, 2012	19.89	20.36	19.89	20.21	3,482,809	+0.45(+2.27%)
Sep 10, 2012	19.98	20.12	19.77	19.77	3,395,279	-0.30(-1.49%)
Sep 07, 2012	19.49	20.16	19.49	20.06	3,805,497	+0.58(+2.96%)
Sep 06, 2012	18.76	19.56	18.76	19.49	5,335,981	+0.81(+4.32%)
Sep 05, 2012	18.38	18.69	18.28	18.68	3,734,371	+0.41(+2.23%)
Sep 04, 2012	18.45	18.50	18.04	18.27	2,114,805	-0.06(-0.33%)
Aug 31, 2012	18.53	18.57	18.25	18.33	2,184,120	+0.08(+0.45%)
Aug 30, 2012	18.39	18.53	18.23	18.25	2,108,963	-0.25(-1.36%)
Aug 29, 2012	18.28	18.65	18.24	18.50	3,855,507	+0.81(+4.56%)
Aug 27, 2012	17.51	17.87	17.30	17.70	3,421,958	+0.35(+1.99%)
Aug 24, 2012	17.31	17.47	17.21	17.35	1,602,317	-0.04(-0.23%)
Aug 23, 2012	17.55	17.65	17.37	17.39	2,045,198	-0.24(-1.38%)
Aug 22, 2012	17.54	17.75	17.40	17.64	2,164,023	-0.04(-0.23%)
Aug 21, 2012	17.84	18.04	17.63	17.68	2,349,647	+0.03(+0.19%)
Aug 20, 2012	17.59	17.76	17.57	17.64	1,712,215	-0.14(-0.80%)
Aug 17, 2012	17.63	17.83	17.47	17.78	2,547,047	+0.22(+1.24%)
Aug 16, 2012	17.56	17.64	17.36	17.57	2,002,111	+0.10(+0.58%)
Aug 15, 2012	17.40	17.56	17.38	17.47	1,330,262	+0.07(+0.43%)
Aug 14, 2012	17.64	17.68	17.34	17.39	1,713,562	+0.01(+0.04%)
Aug 13, 2012	17.36	17.41	17.19	17.38	1,918,144	-0.04(-0.23%)
Aug 10, 2012	17.32	17.50	17.29	17.43	1,785,704	-0.01(-0.04%)
Aug 09, 2012	17.43	17.49	17.19	17.43	2,918,674	-0.10(-0.58%)
Aug 08, 2012	17.53	17.77	17.40	17.53	1,848,932	-0.18(-1.00%)
Aug 07, 2012	17.62	17.81	17.59	17.71	2,682,031	+0.28(+1.60%)
Aug 06, 2012	17.32	17.59	17.25	17.43	2,379,203	+0.24(+1.38%)
Aug 03, 2012	16.90	17.55	16.86	17.19	4,686,913	+0.63(+3.81%)
Aug 02, 2012	16.50	16.83	16.39	16.56	3,777,534	-0.19(-1.13%)

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.