Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.27	14.40	13.31	13.51	7,201,598	-0.75(-5.25%)
Oct 29, 2009	13.83	14.43	13.83	14.26	6,274,650	+1.06(+8.05%)
Oct 28, 2009	13.73	13.80	13.15	13.20	6,532,619	-0.73(-5.27%)
Oct 27, 2009	14.28	14.42	13.86	13.94	5,879,008	-0.19(-1.37%)
Oct 26, 2009	14.90	15.12	14.00	14.13	5,893,401	-0.90(-6.00%)
Oct 23, 2009	15.10	15.14	14.93	15.03	3,029,419	-0.33(-2.13%)
Oct 22, 2009	15.10	15.43	14.75	15.36	4,455,592	+0.48(+3.23%)
Oct 21, 2009	15.49	15.77	14.86	14.88	4,668,180	-0.67(-4.30%)
Oct 20, 2009	15.37	15.58	15.36	15.55	2,411,141	-0.27(-1.73%)
Oct 19, 2009	15.55	16.00	15.42	15.82	4,737,431	+0.58(+3.81%)
Oct 16, 2009	15.56	15.61	15.24	15.24	5,029,862	-0.76(-4.76%)
Oct 15, 2009	15.79	16.00	15.69	16.00	3,871,546	+0.22(+1.40%)
Oct 14, 2009	16.01	16.03	15.71	15.78	6,030,945	+0.35(+2.25%)
Oct 13, 2009	15.70	15.76	15.23	15.43	5,237,128	-0.43(-2.74%)
Oct 12, 2009	15.91	16.07	15.75	15.87	3,652,517	-0.01(-0.08%)
Oct 09, 2009	16.30	16.39	15.74	15.88	5,073,943	-0.56(-3.41%)
Oct 08, 2009	16.29	16.50	16.15	16.44	4,974,473	+0.67(+4.28%)
Oct 07, 2009	15.91	16.08	15.53	15.77	3,461,961	-0.25(-1.58%)
Oct 06, 2009	15.97	16.18	15.77	16.02	2,334,107	+0.29(+1.87%)
Oct 05, 2009	15.46	15.73	15.28	15.73	3,115,820	+0.59(+3.93%)
Oct 02, 2009	14.94	15.54	14.90	15.13	6,046,181	-0.29(-1.86%)

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.