Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	27.68	27.72	27.32	27.32	2,057,690	-0.25(-0.90%)
Jan 30, 2006	27.59	27.72	27.49	27.57	2,674,728	-0.02(-0.07%)
Jan 27, 2006	27.83	27.98	27.57	27.59	1,705,311	-0.45(-1.60%)
Jan 26, 2006	28.46	28.56	27.87	28.04	1,819,377	-0.23(-0.80%)
Jan 25, 2006	28.48	28.52	28.15	28.26	1,668,037	+0.27(+0.98%)
Jan 24, 2006	28.08	28.22	27.78	27.99	1,761,446	+0.04(+0.14%)
Jan 23, 2006	28.24	28.36	27.86	27.95	1,345,447	-0.01(-0.05%)
Jan 20, 2006	28.59	28.60	27.87	27.96	2,593,144	-0.69(-2.42%)
Jan 19, 2006	28.62	28.84	28.50	28.66	2,241,364	+0.09(+0.30%)
Jan 18, 2006	29.25	29.37	28.24	28.57	5,411,279	-1.13(-3.80%)
Jan 17, 2006	30.53	30.54	29.66	29.70	2,678,320	-0.86(-2.82%)
Jan 13, 2006	30.27	30.69	30.26	30.56	1,029,443	+0.29(+0.97%)
Jan 12, 2006	29.85	30.30	29.83	30.27	2,024,158	+0.31(+1.03%)
Jan 11, 2006	30.20	30.32	29.95	29.96	1,670,282	-0.24(-0.80%)
Jan 10, 2006	30.07	30.25	29.89	30.20	1,104,739	-0.19(-0.62%)
Jan 09, 2006	30.23	30.39	30.17	30.39	1,103,841	+0.26(+0.86%)
Jan 06, 2006	30.09	30.21	29.93	30.13	1,675,522	+0.25(+0.85%)
Jan 05, 2006	29.94	29.97	29.73	29.87	1,489,901	-0.05(-0.18%)
Jan 04, 2006	30.19	30.26	29.65	29.93	2,060,085	-0.11(-0.36%)
Jan 03, 2006	30.38	30.38	29.61	30.03	2,633,861	-0.07(-0.22%)
Dec 30, 2005	30.09	30.15	29.89	30.10	578,716	-0.05(-0.15%)
Dec 29, 2005	30.23	30.36	30.07	30.15	864,182	+0.13(+0.42%)
Dec 28, 2005	29.92	30.31	29.82	30.02	699,069	+0.35(+1.19%)
Dec 27, 2005	30.13	30.15	29.64	29.67	722,571	-0.37(-1.25%)
Dec 23, 2005	30.20	30.26	30.01	30.04	523,479	-0.16(-0.53%)
Dec 22, 2005	29.94	30.20	29.77	30.20	1,424,485	+0.37(+1.23%)
Dec 21, 2005	29.75	29.93	29.61	29.83	1,820,725	+0.20(+0.68%)
Dec 20, 2005	29.77	29.79	29.53	29.63	1,292,156	+0.17(+0.59%)
Dec 19, 2005	29.69	29.80	29.46	29.46	2,093,916	-0.01(-0.02%)
Dec 16, 2005	30.58	30.58	29.39	29.47	6,756,577	-1.44(-4.67%)
Dec 15, 2005	31.42	31.46	30.78	30.91	1,856,501	-0.49(-1.57%)
Dec 14, 2005	31.45	31.50	31.22	31.40	829,153	-0.09(-0.28%)
Dec 13, 2005	31.30	31.54	31.27	31.49	1,330,328	+0.15(+0.47%)
Dec 12, 2005	31.42	31.63	31.26	31.34	840,380	-0.07(-0.21%)
Dec 09, 2005	31.10	31.48	30.75	31.41	1,312,814	+0.30(+0.97%)
Dec 08, 2005	31.14	31.16	30.90	31.11	1,316,855	+0.10(+0.32%)
Dec 07, 2005	31.18	31.25	30.81	31.01	2,044,667	-0.11(-0.36%)
Dec 06, 2005	31.06	31.42	31.05	31.12	1,158,779	-0.09(-0.30%)
Dec 05, 2005	31.32	31.33	31.05	31.22	1,349,189	-0.22(-0.70%)
Dec 02, 2005	31.21	31.45	31.14	31.44	1,001,301	+0.07(+0.21%)
Dec 01, 2005	30.79	31.46	30.79	31.37	2,291,811	+0.73(+2.40%)
Nov 30, 2005	30.66	30.82	30.56	30.64	1,339,908	-0.10(-0.33%)
Nov 29, 2005	30.60	30.78	30.50	30.74	1,482,117	+0.13(+0.44%)
Nov 28, 2005	30.72	30.77	30.56	30.60	1,462,508	+0.04(+0.13%)
Nov 25, 2005	30.72	30.76	30.54	30.56	340,253	-0.28(-0.91%)
Nov 23, 2005	29.96	30.95	29.96	30.84	2,786,549	+0.79(+2.62%)
Nov 22, 2005	29.81	30.17	29.81	30.05	1,231,979	-0.06(-0.20%)
Nov 21, 2005	30.27	30.27	29.70	30.11	1,580,167	-0.15(-0.51%)
Nov 18, 2005	29.88	30.27	29.83	30.27	2,185,079	+0.37(+1.25%)
Nov 17, 2005	29.07	29.91	29.00	29.89	1,243,655	+0.69(+2.38%)
Nov 16, 2005	29.14	29.29	29.02	29.20	972,111	+0.00(+0.00%)
Nov 15, 2005	29.25	29.59	29.20	29.20	1,696,778	-0.02(-0.07%)
Nov 14, 2005	29.57	29.58	29.17	29.22	1,761,296	-0.69(-2.30%)
Nov 11, 2005	29.27	29.92	29.27	29.91	2,468,450	+0.51(+1.75%)
Nov 10, 2005	28.85	29.50	28.83	29.39	2,367,107	+0.55(+1.90%)
Nov 09, 2005	28.47	29.07	28.47	28.85	1,418,647	+0.35(+1.24%)
Nov 08, 2005	28.76	28.76	28.44	28.49	890,528	-0.33(-1.16%)
Nov 07, 2005	28.74	28.93	28.67	28.83	912,533	+0.09(+0.30%)
Nov 04, 2005	28.22	28.77	28.18	28.74	3,125,006	+0.35(+1.22%)
Nov 03, 2005	28.04	28.51	28.00	28.39	2,813,643	+0.47(+1.70%)
Nov 02, 2005	27.39	28.10	27.38	27.92	2,297,948	+0.38(+1.38%)

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.