Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	28.67	29.09	28.44	29.05	1,999,010	+0.52(+1.83%)
May 30, 2007	28.52	28.58	28.22	28.52	1,570,886	-0.19(-0.65%)
May 29, 2007	29.09	29.01	28.50	28.71	1,973,861	+0.22(+0.77%)
May 25, 2007	28.47	28.69	28.32	28.49	1,217,159	+0.17(+0.59%)
May 24, 2007	28.30	28.57	28.11	28.32	2,939,217	-0.01(-0.02%)
May 23, 2007	28.73	28.92	28.33	28.33	1,955,114	-0.37(-1.28%)
May 22, 2007	28.22	28.75	28.22	28.70	3,997,559	+0.50(+1.78%)
May 21, 2007	27.94	28.28	27.80	28.20	1,618,788	+0.13(+0.45%)
May 18, 2007	27.30	28.28	27.19	28.07	3,481,487	+0.86(+3.17%)
May 17, 2007	27.82	27.88	27.14	27.21	2,927,321	-0.80(-2.86%)
May 16, 2007	27.96	28.12	27.79	28.01	1,053,739	+0.17(+0.60%)
May 15, 2007	28.10	28.39	27.83	27.84	1,567,443	-0.21(-0.76%)
May 14, 2007	28.44	28.48	27.80	28.06	1,790,187	-0.53(-1.85%)
May 11, 2007	28.08	28.60	28.02	28.59	2,213,072	+0.62(+2.22%)
May 10, 2007	27.77	28.32	27.73	27.96	3,026,658	-0.03(-0.10%)
May 09, 2007	27.46	28.06	27.29	27.99	2,108,436	+0.53(+1.95%)
May 08, 2007	27.19	27.52	27.20	27.46	1,324,340	+0.02(+0.07%)
May 07, 2007	27.52	27.52	27.29	27.44	2,513,358	+0.03(+0.10%)
May 04, 2007	27.75	27.93	27.30	27.41	2,323,859	-0.18(-0.65%)
May 03, 2007	27.64	28.43	27.52	27.59	2,005,896	-0.30(-1.08%)
May 02, 2007	27.86	28.00	27.58	27.89	2,896,873	-0.15(-0.55%)

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.