Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	13.36	13.70	13.03	13.03	976,152	-0.30(-2.26%)
Jun 27, 2002	13.43	13.44	12.96	13.33	873,463	+0.17(+1.27%)
Jun 26, 2002	12.93	13.53	12.93	13.16	1,117,463	-0.17(-1.30%)
Jun 25, 2002	13.69	14.12	13.09	13.33	636,647	-0.94(-6.55%)
Jun 21, 2002	14.16	14.36	14.04	14.27	643,383	-0.05(-0.37%)
Jun 20, 2002	14.36	14.46	14.16	14.32	1,728,663	-0.21(-1.43%)
Jun 19, 2002	14.66	14.73	14.36	14.53	499,677	-0.18(-1.23%)
Jun 18, 2002	14.23	15.00	14.23	14.71	694,728	+0.48(+3.38%)
Jun 17, 2002	14.03	14.32	14.02	14.23	800,562	+0.53(+3.85%)
Jun 14, 2002	14.06	14.06	13.69	13.70	1,003,696	-0.95(-6.48%)
Jun 12, 2002	14.86	14.86	14.34	14.65	729,607	-0.21(-1.39%)
Jun 11, 2002	15.00	15.03	14.83	14.86	832,746	-0.11(-0.71%)
Jun 10, 2002	14.94	15.18	14.80	14.96	881,845	+0.25(+1.73%)
Jun 07, 2002	14.68	14.90	14.50	14.71	721,972	-0.11(-0.72%)
Jun 06, 2002	14.86	15.08	14.80	14.82	1,432,419	-0.23(-1.55%)
Jun 05, 2002	14.63	15.05	14.55	15.05	633,953	+0.01(+0.09%)
May 31, 2002	15.06	15.36	14.90	15.04	942,471	-0.27(-1.79%)
May 28, 2002	15.43	15.52	15.13	15.31	443,991	+0.04(+0.26%)
May 27, 2002	15.40	15.42	15.24	15.27	336,511	+0.00(+0.00%)
May 24, 2002	15.40	15.42	15.24	15.27	336,511	-0.19(-1.25%)
May 23, 2002	15.61	15.61	15.25	15.46	667,035	-0.03(-0.22%)
May 22, 2002	15.70	15.71	14.92	15.50	2,485,964	-0.30(-1.90%)
May 21, 2002	16.03	16.05	15.80	15.80	1,882,249	-0.29(-1.83%)
May 20, 2002	15.97	16.23	15.80	16.09	652,964	+0.08(+0.50%)
May 17, 2002	15.89	16.17	15.54	16.01	520,485	+0.19(+1.22%)
May 16, 2002	15.65	15.85	15.65	15.82	340,702	+0.24(+1.54%)
May 15, 2002	15.75	15.80	15.57	15.58	467,493	-0.19(-1.19%)
May 14, 2002	15.51	15.90	15.51	15.77	1,161,473	+0.45(+2.92%)
May 13, 2002	15.55	15.61	15.28	15.32	971,961	-0.25(-1.59%)
May 10, 2002	15.79	15.79	15.53	15.57	482,462	-0.10(-0.64%)
May 09, 2002	15.61	15.83	15.58	15.67	898,761	-0.11(-0.68%)
May 08, 2002	15.54	15.80	15.51	15.77	1,359,069	+0.55(+3.60%)
May 07, 2002	15.51	15.51	15.16	15.22	965,824	-0.11(-0.74%)
May 06, 2002	15.55	15.63	15.30	15.34	1,106,087	-0.20(-1.29%)
May 03, 2002	15.87	15.90	15.51	15.54	1,380,475	-0.36(-2.27%)
May 02, 2002	16.15	16.20	15.87	15.90	760,893	-0.22(-1.37%)
May 01, 2002	15.82	16.29	15.55	16.12	1,753,812	+0.36(+2.29%)
Apr 30, 2002	15.43	15.83	15.32	15.76	944,866	+0.31(+2.03%)
Apr 29, 2002	15.30	15.49	15.30	15.44	656,856	+0.15(+0.96%)
Apr 26, 2002	15.35	15.46	15.24	15.30	958,788	+0.10(+0.66%)
Apr 25, 2002	15.20	15.26	14.96	15.20	1,802,462	+0.00(+0.00%)
Apr 24, 2002	15.10	15.44	14.96	15.20	2,165,619	+0.49(+3.32%)
Apr 23, 2002	14.70	14.80	14.60	14.71	485,007	-0.03(-0.18%)
Apr 22, 2002	14.80	14.93	14.54	14.74	511,054	-0.23(-1.52%)
Apr 19, 2002	14.97	15.16	14.86	14.96	880,049	+0.17(+1.13%)
Apr 18, 2002	14.87	15.00	13.96	14.80	359,265	-0.15(-0.98%)
Apr 17, 2002	14.96	15.03	14.81	14.94	704,009	-0.01(-0.04%)
Apr 16, 2002	14.60	14.98	14.60	14.95	656,107	+0.45(+3.13%)
Apr 15, 2002	14.76	14.83	14.50	14.50	425,130	-0.22(-1.50%)
Apr 12, 2002	14.93	15.02	14.61	14.72	599,074	-0.20(-1.34%)
Apr 11, 2002	14.91	15.20	14.80	14.92	779,305	-0.12(-0.80%)
Apr 10, 2002	14.91	15.08	14.63	15.04	2,392,106	+0.57(+3.97%)
Apr 09, 2002	14.26	14.60	14.25	14.46	733,200	+0.53(+3.84%)
Apr 08, 2002	14.02	14.02	13.76	13.93	949,357	-0.10(-0.71%)
Apr 05, 2002	14.30	14.41	14.00	14.03	1,005,343	-0.17(-1.18%)
Apr 04, 2002	14.03	14.36	13.96	14.20	1,029,893	-0.05(-0.38%)
Apr 03, 2002	14.44	14.50	14.20	14.25	740,834	-0.19(-1.30%)
Apr 02, 2002	14.46	14.53	14.20	14.44	815,232	-0.26(-1.77%)

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.