Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	28.23	28.53	28.09	28.36	1,526,277	+0.13(+0.47%)
Nov 29, 2006	28.63	28.75	28.16	28.22	1,640,493	-0.26(-0.91%)
Nov 28, 2006	28.46	28.69	28.29	28.48	1,494,841	-0.24(-0.84%)
Nov 27, 2006	29.13	29.15	28.48	28.73	2,863,192	-0.38(-1.31%)
Nov 24, 2006	29.19	29.19	28.93	29.11	455,518	-0.23(-0.80%)
Nov 22, 2006	29.09	29.37	29.09	29.34	1,048,005	+0.29(+0.99%)
Nov 21, 2006	29.00	29.07	28.88	29.05	962,680	+0.01(+0.05%)
Nov 20, 2006	29.21	29.26	28.98	29.04	1,470,142	-0.09(-0.30%)
Nov 17, 2006	28.76	29.32	28.76	29.13	1,841,981	+0.24(+0.83%)
Nov 16, 2006	28.73	28.93	28.67	28.89	1,051,748	+0.11(+0.37%)
Nov 15, 2006	28.86	29.04	28.65	28.78	2,254,986	-0.15(-0.53%)
Nov 14, 2006	28.20	28.93	28.20	28.93	2,563,655	+0.53(+1.86%)
Nov 13, 2006	27.85	28.52	27.80	28.40	3,206,140	+0.51(+1.82%)
Nov 10, 2006	27.54	27.92	27.24	27.90	3,274,850	+0.47(+1.73%)
Nov 09, 2006	27.72	27.76	27.21	27.42	1,919,672	-0.14(-0.51%)
Nov 08, 2006	27.33	27.80	27.29	27.56	1,481,219	+0.22(+0.81%)
Nov 07, 2006	27.37	27.57	27.21	27.34	1,454,574	-0.11(-0.41%)
Nov 06, 2006	27.39	27.68	27.32	27.46	859,541	+0.07(+0.24%)
Nov 03, 2006	27.72	27.76	27.15	27.39	1,520,289	-0.23(-0.82%)
Nov 02, 2006	27.22	27.81	27.06	27.62	3,273,353	+0.29(+1.05%)
Nov 01, 2006	27.36	27.45	27.14	27.33	2,063,528	+0.27(+1.01%)
Oct 31, 2006	27.32	27.55	26.74	27.06	3,897,127	-0.03(-0.12%)
Oct 30, 2006	27.02	27.32	26.97	27.09	2,378,633	+0.12(+0.45%)
Oct 27, 2006	26.84	27.40	26.67	26.97	2,607,964	-0.11(-0.42%)
Oct 26, 2006	27.02	27.38	26.73	27.08	3,253,444	+0.03(+0.12%)
Oct 25, 2006	27.50	27.52	26.84	27.05	2,069,815	-0.45(-1.63%)
Oct 24, 2006	27.59	27.62	27.41	27.50	1,027,947	-0.09(-0.34%)
Oct 23, 2006	27.35	27.72	27.30	27.59	1,186,173	+0.30(+1.10%)
Oct 20, 2006	27.28	27.34	26.99	27.29	1,118,511	-0.01(-0.02%)
Oct 19, 2006	27.53	27.53	27.28	27.30	690,836	-0.23(-0.85%)
Oct 18, 2006	27.43	27.84	27.31	27.53	2,875,766	+0.10(+0.37%)
Oct 17, 2006	27.04	27.43	26.75	27.43	3,038,184	+0.05(+0.20%)
Oct 16, 2006	26.83	27.40	26.79	27.38	2,101,850	+0.55(+2.04%)
Oct 13, 2006	26.30	26.85	26.24	26.83	2,169,960	+0.31(+1.16%)
Oct 12, 2006	26.18	26.68	26.17	26.52	1,148,151	+0.37(+1.43%)
Oct 11, 2006	26.17	26.24	25.70	26.15	1,859,944	-0.21(-0.79%)
Oct 10, 2006	26.07	26.45	25.92	26.35	1,459,514	-0.13(-0.50%)
Oct 09, 2006	26.37	26.68	26.25	26.49	947,711	+0.00(+0.00%)
Oct 06, 2006	26.72	26.72	26.12	26.49	1,644,685	-0.23(-0.87%)
Oct 05, 2006	26.08	26.81	25.79	26.72	2,344,803	+0.41(+1.57%)
Oct 04, 2006	26.07	26.37	26.04	26.31	1,960,389	+0.27(+1.05%)
Oct 03, 2006	25.55	26.32	25.43	26.03	1,372,392	+0.35(+1.38%)
Oct 02, 2006	26.05	26.19	25.49	25.68	1,563,700	-0.25(-0.95%)
Sep 29, 2006	26.19	26.24	25.93	25.93	1,430,922	-0.12(-0.46%)
Sep 28, 2006	25.95	26.15	25.82	26.05	1,627,171	+0.36(+1.40%)
Sep 27, 2006	25.92	26.09	25.46	25.69	1,525,379	-0.30(-1.16%)
Sep 26, 2006	25.89	26.04	25.60	25.99	1,583,011	-0.03(-0.10%)
Sep 25, 2006	25.73	26.06	25.06	26.01	2,573,684	+0.29(+1.14%)
Sep 22, 2006	25.42	25.81	25.39	25.72	2,179,990	+0.01(+0.05%)
Sep 21, 2006	25.30	26.20	25.21	25.71	5,024,470	+0.89(+3.58%)
Sep 20, 2006	25.06	25.33	24.74	24.82	1,901,859	+0.01(+0.03%)
Sep 19, 2006	24.56	24.83	24.55	24.81	1,815,186	+0.17(+0.68%)
Sep 18, 2006	24.96	25.08	24.62	24.64	2,393,303	-0.53(-2.10%)
Sep 15, 2006	25.24	25.27	25.08	25.17	2,721,133	-0.07(-0.26%)
Sep 14, 2006	25.32	25.39	24.88	25.24	3,278,742	-0.15(-0.58%)
Sep 13, 2006	25.05	25.39	24.74	25.39	2,891,484	+0.18(+0.72%)
Sep 12, 2006	24.23	25.25	24.19	25.20	3,933,502	+1.10(+4.54%)
Sep 11, 2006	24.58	24.72	24.00	24.11	3,482,774	-0.16(-0.66%)
Sep 08, 2006	24.08	24.40	23.94	24.27	1,682,707	+0.25(+1.03%)
Sep 07, 2006	24.23	24.25	23.90	24.02	1,797,372	-0.36(-1.48%)
Sep 06, 2006	24.49	24.62	24.30	24.38	1,763,093	-0.33(-1.35%)
Sep 05, 2006	24.76	24.96	24.59	24.72	2,465,755	+0.02(+0.08%)

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.