Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	29.15	29.57	29.10	29.11	2,426,496	-0.24(-0.80%)
Oct 30, 2013	29.72	29.85	29.16	29.34	3,247,038	-0.47(-1.58%)
Oct 29, 2013	29.94	30.01	29.57	29.81	3,013,983	-0.24(-0.81%)
Oct 28, 2013	29.87	30.10	29.77	30.05	3,799,613	-0.04(-0.14%)
Oct 25, 2013	29.60	30.14	29.36	30.09	3,973,608	+0.78(+2.64%)
Oct 24, 2013	28.68	29.39	28.66	29.32	8,451,570	+1.80(+6.54%)
Oct 23, 2013	27.25	27.60	27.11	27.52	4,162,507	-0.01(-0.05%)
Oct 22, 2013	27.24	27.64	27.24	27.53	2,726,505	+0.28(+1.02%)
Oct 21, 2013	27.17	27.26	26.95	27.26	2,254,824	+0.06(+0.23%)
Oct 18, 2013	26.99	27.28	26.76	27.19	3,383,185	+0.35(+1.29%)
Oct 17, 2013	26.18	26.86	26.00	26.85	2,835,946	+0.77(+2.95%)
Oct 16, 2013	25.73	26.24	25.71	26.08	4,108,071	+0.66(+2.59%)
Oct 15, 2013	25.86	25.88	25.39	25.42	3,704,345	-0.31(-1.21%)
Oct 14, 2013	25.50	25.80	25.29	25.73	2,319,882	-0.10(-0.38%)
Oct 11, 2013	25.44	25.83	25.35	25.83	2,299,770	+0.26(+1.00%)
Oct 10, 2013	25.64	25.73	25.30	25.57	2,644,158	+0.30(+1.18%)
Oct 09, 2013	25.18	25.48	24.91	25.28	2,726,095	+0.15(+0.61%)
Oct 08, 2013	25.98	26.05	24.90	25.12	5,402,028	-0.94(-3.61%)
Oct 07, 2013	26.44	26.61	26.02	26.07	2,164,211	-0.78(-2.89%)
Oct 04, 2013	26.52	27.04	26.45	26.84	1,996,845	+0.48(+1.81%)
Oct 03, 2013	26.75	26.94	26.35	26.36	1,988,301	-0.60(-2.21%)
Oct 02, 2013	26.74	26.96	26.65	26.96	1,355,239	+0.00(+0.00%)
Oct 01, 2013	26.61	26.96	26.60	26.96	1,749,897	+0.46(+1.72%)
Sep 30, 2013	26.26	26.65	26.22	26.50	2,156,229	-0.08(-0.31%)
Sep 27, 2013	26.66	26.75	26.52	26.59	1,744,796	-0.07(-0.26%)
Sep 26, 2013	26.86	26.94	26.52	26.65	2,396,291	-0.33(-1.21%)
Sep 25, 2013	26.45	27.07	26.27	26.98	4,533,422	+0.21(+0.80%)
Sep 24, 2013	26.88	26.95	26.13	26.77	6,274,716	-0.50(-1.83%)
Sep 23, 2013	27.46	27.47	27.04	27.26	1,503,028	+0.03(+0.10%)
Sep 20, 2013	27.71	27.73	27.15	27.24	2,463,800	-0.59(-2.11%)
Sep 19, 2013	27.76	28.01	27.62	27.82	1,946,178	+0.10(+0.37%)
Sep 18, 2013	27.61	27.93	27.24	27.72	1,787,849	+0.16(+0.57%)
Sep 17, 2013	27.56	27.60	27.35	27.56	1,250,698	+0.19(+0.68%)
Sep 16, 2013	27.49	27.57	27.26	27.38	2,875,409	+0.41(+1.53%)
Sep 13, 2013	27.01	27.03	26.70	26.96	1,801,677	+0.17(+0.62%)
Sep 12, 2013	27.49	27.52	26.70	26.80	5,457,585	+0.16(+0.59%)
Sep 11, 2013	26.49	26.79	26.40	26.64	2,190,844	+0.34(+1.28%)
Sep 10, 2013	26.41	26.54	26.21	26.30	4,813,410	+0.68(+2.66%)
Sep 09, 2013	25.59	25.84	25.49	25.62	2,374,030	+0.07(+0.27%)
Sep 06, 2013	25.46	25.71	25.11	25.55	2,529,308	+0.03(+0.11%)
Sep 05, 2013	25.31	25.68	25.28	25.53	1,826,466	+0.06(+0.22%)
Sep 04, 2013	25.09	25.68	25.04	25.47	3,775,478	+0.08(+0.32%)
Sep 03, 2013	25.45	25.56	25.22	25.39	2,219,601	+0.14(+0.57%)
Aug 30, 2013	25.31	25.37	25.00	25.24	2,388,648	+0.20(+0.80%)
Aug 29, 2013	24.72	25.35	24.72	25.04	1,930,028	+0.35(+1.42%)
Aug 28, 2013	25.02	25.11	24.54	24.69	4,026,480	-0.55(-2.18%)
Aug 27, 2013	25.90	25.90	25.22	25.24	3,766,131	-1.40(-5.24%)
Aug 26, 2013	26.52	26.95	26.52	26.64	1,184,767	+0.04(+0.16%)
Aug 23, 2013	26.76	26.80	26.48	26.60	1,476,356	-0.05(-0.18%)
Aug 22, 2013	26.30	26.83	26.27	26.65	2,450,077	+0.34(+1.28%)
Aug 21, 2013	26.55	26.74	26.28	26.31	2,677,867	+0.13(+0.50%)
Aug 20, 2013	25.97	26.43	25.95	26.18	1,273,053	+0.22(+0.85%)
Aug 19, 2013	26.61	26.61	25.88	25.96	2,167,184	-0.63(-2.38%)
Aug 16, 2013	26.83	27.01	26.56	26.59	1,302,490	-0.19(-0.72%)
Aug 15, 2013	27.03	27.05	26.60	26.79	1,730,110	-0.30(-1.12%)
Aug 14, 2013	27.03	27.45	27.02	27.09	2,962,333	+0.15(+0.56%)
Aug 13, 2013	26.17	26.97	26.10	26.94	3,744,562	+0.92(+3.54%)
Aug 12, 2013	25.93	26.05	25.79	26.01	1,624,027	+0.03(+0.11%)
Aug 09, 2013	26.46	26.52	25.95	25.99	1,849,599	-0.36(-1.38%)
Aug 08, 2013	26.39	26.52	26.20	26.35	2,268,249	+0.25(+0.95%)
Aug 07, 2013	26.30	26.40	26.03	26.10	1,647,231	-0.21(-0.81%)
Aug 06, 2013	26.62	26.81	26.18	26.32	2,229,049	-0.10(-0.39%)
Aug 05, 2013	26.78	26.82	26.35	26.42	1,550,170	-0.47(-1.77%)
Aug 02, 2013	26.75	26.99	26.68	26.90	1,397,567	-0.09(-0.33%)

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.