Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	27.30	27.52	26.83	27.08	1,073,304	-0.15(-0.56%)
Apr 29, 2004	27.56	27.62	26.88	27.23	1,360,716	-0.40(-1.45%)
Apr 28, 2004	28.19	28.29	27.26	27.63	4,192,622	-0.43(-1.52%)
Apr 27, 2004	28.99	29.04	27.91	28.06	3,530,227	-1.14(-3.91%)
Apr 26, 2004	29.47	29.47	28.99	29.20	2,452,881	-0.31(-1.04%)
Apr 23, 2004	29.30	29.72	29.09	29.51	1,004,894	-0.01(-0.02%)
Apr 22, 2004	29.34	29.69	29.16	29.51	1,950,509	+0.21(+0.73%)
Apr 21, 2004	29.49	29.62	27.99	29.30	6,259,145	-0.12(-0.41%)
Apr 20, 2004	30.26	30.34	29.27	29.42	2,310,822	-0.83(-2.76%)
Apr 19, 2004	30.17	30.54	30.08	30.26	962,680	+0.08(+0.27%)
Apr 16, 2004	29.60	30.26	29.60	30.17	1,474,184	+0.61(+2.08%)
Apr 15, 2004	29.91	29.91	29.21	29.56	2,726,073	-0.37(-1.23%)
Apr 14, 2004	29.49	29.95	29.42	29.93	1,670,282	+0.17(+0.56%)
Apr 13, 2004	30.56	30.58	29.74	29.76	815,082	-0.76(-2.49%)
Apr 12, 2004	30.25	30.72	30.16	30.52	1,147,702	+0.27(+0.91%)
Apr 08, 2004	30.70	30.70	30.06	30.25	532,909	-0.17(-0.57%)
Apr 07, 2004	30.56	30.65	30.23	30.42	1,644,385	-0.13(-0.44%)
Apr 06, 2004	30.26	30.64	30.04	30.56	3,465,709	+0.20(+0.66%)
Apr 05, 2004	30.46	30.55	30.36	30.36	2,966,930	-0.24(-0.79%)
Apr 02, 2004	30.11	30.72	30.04	30.60	3,426,490	+0.65(+2.16%)

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.