Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	19.99	20.05	19.84	19.85	1,443,047	-0.13(-0.67%)
Oct 30, 2003	20.37	20.39	19.94	19.98	1,594,238	-0.06(-0.30%)
Oct 29, 2003	20.15	20.37	19.99	20.04	1,726,418	-0.07(-0.33%)
Oct 28, 2003	20.61	20.61	20.01	20.11	2,325,791	-0.35(-1.70%)
Oct 27, 2003	19.00	21.08	19.00	20.46	5,994,187	+0.17(+0.86%)
Oct 24, 2003	20.81	20.91	20.21	20.28	1,830,305	-0.53(-2.54%)
Oct 23, 2003	20.71	20.98	20.55	20.81	790,083	+0.02(+0.10%)
Oct 22, 2003	21.01	21.13	20.68	20.79	1,120,757	-0.32(-1.52%)
Oct 21, 2003	21.18	21.18	21.04	21.11	1,173,449	+0.08(+0.38%)
Oct 20, 2003	20.86	21.01	20.80	21.03	1,127,792	+0.26(+1.25%)
Oct 17, 2003	21.12	21.12	20.75	20.77	2,116,070	-0.30(-1.43%)
Oct 16, 2003	20.66	21.21	20.66	21.07	2,487,311	+0.37(+1.77%)
Oct 15, 2003	21.04	21.10	20.56	20.70	3,143,269	-0.13(-0.64%)
Oct 14, 2003	20.62	20.98	20.48	20.84	2,230,736	+0.22(+1.07%)
Oct 13, 2003	20.79	21.15	20.61	20.62	3,292,065	-0.17(-0.84%)
Oct 10, 2003	20.98	21.04	20.66	20.79	1,872,369	+0.15(+0.74%)
Oct 09, 2003	20.37	20.71	20.37	20.64	2,196,456	+0.63(+3.14%)
Oct 08, 2003	19.94	20.29	19.94	20.01	1,249,942	+0.09(+0.44%)
Oct 07, 2003	19.89	19.98	19.77	19.92	2,783,555	+0.03(+0.17%)
Oct 06, 2003	19.71	20.17	19.71	19.89	2,775,771	+0.17(+0.88%)
Oct 03, 2003	19.77	20.04	19.67	19.71	2,331,180	+0.08(+0.41%)
Oct 02, 2003	19.53	19.71	19.47	19.63	2,037,781	+0.23(+1.17%)

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.