Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	19.42	19.77	19.31	19.54	2,127,747	+0.02(+0.10%)
Jul 30, 2003	19.61	19.70	18.99	19.52	2,605,419	-0.15(-0.75%)
Jul 29, 2003	19.21	19.86	19.11	19.67	4,941,091	+0.44(+2.29%)
Jul 28, 2003	18.97	19.33	18.14	19.23	6,379,199	+1.29(+7.19%)
Jul 25, 2003	17.70	17.99	17.55	17.94	832,596	+0.27(+1.55%)
Jul 24, 2003	17.73	17.77	17.53	17.66	751,462	+0.03(+0.15%)
Jul 23, 2003	17.89	17.94	17.54	17.64	1,382,272	-0.25(-1.38%)
Jul 22, 2003	17.16	17.90	17.13	17.88	3,982,003	+0.98(+5.81%)
Jul 21, 2003	16.97	16.97	16.69	16.90	930,196	-0.07(-0.39%)
Jul 18, 2003	16.74	17.03	16.53	16.97	781,251	+0.23(+1.40%)
Jul 17, 2003	16.83	16.99	16.55	16.73	1,676,120	-0.43(-2.53%)
Jul 16, 2003	17.03	17.17	16.95	17.17	1,983,741	-0.07(-0.39%)
Jul 15, 2003	17.30	17.49	17.04	17.24	1,846,322	+0.10(+0.58%)
Jul 14, 2003	16.86	17.20	16.67	17.14	1,497,536	+0.27(+1.62%)
Jul 11, 2003	16.49	16.99	16.47	16.86	2,002,453	+0.48(+2.94%)
Jul 10, 2003	16.40	16.47	16.26	16.38	1,271,349	-0.26(-1.57%)
Jul 09, 2003	16.37	16.70	16.30	16.64	1,606,962	+0.17(+1.05%)
Jul 08, 2003	16.15	16.50	16.00	16.47	1,191,412	+0.31(+1.90%)
Jul 07, 2003	15.87	16.20	15.83	16.16	1,168,659	+0.49(+3.16%)
Jul 03, 2003	15.60	15.72	15.42	15.67	586,350	+0.00(+0.00%)
Jul 02, 2003	15.20	15.67	15.18	15.67	1,087,375	+0.59(+3.94%)

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.