Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	25.13	25.35	24.88	25.14	2,642,572	+0.11(+0.43%)
Jun 29, 2011	25.42	25.47	24.79	25.04	3,046,278	-0.07(-0.29%)
Jun 28, 2011	24.88	25.18	24.79	25.11	2,752,038	+0.55(+2.23%)
Jun 27, 2011	24.26	24.69	24.20	24.56	1,831,393	+0.37(+1.55%)
Jun 24, 2011	24.68	24.75	24.03	24.19	3,294,991	-0.44(-1.79%)
Jun 23, 2011	24.27	24.84	24.08	24.63	6,392,356	+0.35(+1.43%)
Jun 22, 2011	24.97	25.05	24.22	24.28	3,549,840	-0.87(-3.45%)
Jun 21, 2011	24.18	25.28	24.12	25.15	7,974,886	+1.38(+5.79%)
Jun 20, 2011	23.55	23.85	23.51	23.78	6,401,545	+0.66(+2.86%)
Jun 17, 2011	22.86	23.53	22.84	23.11	5,309,585	+0.60(+2.67%)
Jun 16, 2011	22.45	23.02	22.16	22.51	4,839,124	-0.07(-0.30%)
Jun 15, 2011	22.21	22.67	22.09	22.58	4,708,925	-0.27(-1.17%)
Jun 14, 2011	22.53	23.17	22.43	22.85	3,186,620	+0.64(+2.89%)
Jun 13, 2011	21.96	22.49	21.83	22.21	5,679,455	+0.03(+0.15%)
Jun 10, 2011	22.89	22.90	21.92	22.17	6,498,846	-0.67(-2.95%)
Jun 09, 2011	22.74	23.03	22.35	22.85	7,409,072	+0.31(+1.36%)
Jun 08, 2011	23.64	23.68	22.33	22.54	11,403,797	-1.43(-5.96%)
Jun 07, 2011	24.71	24.82	23.92	23.97	6,332,973	-0.45(-1.83%)
Jun 06, 2011	24.54	25.09	24.32	24.42	3,326,834	-0.27(-1.11%)
Jun 03, 2011	24.56	25.17	24.22	24.69	3,946,913	-0.54(-2.14%)
May 24, 2011	25.89	25.92	25.11	25.23	4,257,995	-0.71(-2.73%)
May 23, 2011	26.34	26.34	25.80	25.94	4,058,172	-0.79(-2.95%)
May 20, 2011	26.73	27.00	26.45	26.73	3,150,022	-0.03(-0.10%)
May 19, 2011	27.20	27.37	26.70	26.75	3,872,348	-0.34(-1.26%)
May 18, 2011	26.77	27.18	26.47	27.10	2,304,186	+0.25(+0.92%)
May 17, 2011	26.67	26.91	26.39	26.85	2,394,410	-0.01(-0.02%)
May 16, 2011	27.30	27.67	26.77	26.85	3,500,519	-0.67(-2.45%)
May 13, 2011	27.21	27.56	27.12	27.53	4,491,266	+0.13(+0.49%)
May 12, 2011	27.00	27.70	26.80	27.40	3,441,678	+0.47(+1.74%)
May 11, 2011	27.04	27.30	26.59	26.93	3,871,382	-0.04(-0.15%)
May 10, 2011	26.93	27.20	26.91	26.97	3,137,411	+0.34(+1.28%)
May 09, 2011	27.04	27.14	26.59	26.63	3,113,496	-0.55(-2.04%)
May 06, 2011	27.91	28.12	27.06	27.18	5,307,428	-0.85(-3.03%)
May 05, 2011	26.16	28.13	26.12	28.03	9,752,271	+1.77(+6.74%)
May 04, 2011	26.55	26.71	26.07	26.26	3,566,778	-0.35(-1.33%)
May 03, 2011	26.51	26.73	26.35	26.61	3,102,031	+0.18(+0.68%)
May 02, 2011	26.33	26.45	26.32	26.43	4,032,987	-0.17(-0.63%)
Apr 29, 2011	26.68	27.06	26.33	26.60	3,934,550	+0.00(+0.00%)
Apr 28, 2011	28.00	28.26	26.13	26.60	15,091,149	+0.07(+0.28%)
Apr 27, 2011	26.60	26.85	26.17	26.53	5,619,916	+0.47(+1.79%)
Apr 26, 2011	25.69	26.24	25.67	26.06	4,220,884	+0.42(+1.64%)
Apr 25, 2011	25.63	25.73	25.22	25.64	2,839,287	-0.12(-0.47%)
Apr 21, 2011	25.55	26.09	25.35	25.76	2,929,467	+0.32(+1.26%)
Apr 20, 2011	25.85	25.87	25.19	25.44	4,492,417	+0.07(+0.26%)
Apr 19, 2011	25.16	25.39	24.85	25.37	4,239,343	+0.46(+1.85%)
Apr 18, 2011	24.63	25.22	24.50	24.91	6,346,278	-0.55(-2.15%)
Apr 15, 2011	25.53	25.69	25.14	25.46	5,998,463	+0.03(+0.13%)
Apr 14, 2011	25.79	25.91	25.35	25.43	5,582,822	-0.67(-2.59%)
Apr 13, 2011	27.06	27.08	25.91	26.10	5,591,724	-0.69(-2.59%)
Apr 12, 2011	26.59	27.24	26.53	26.79	6,323,562	+0.27(+1.03%)
Apr 11, 2011	26.16	26.65	25.89	26.52	5,218,879	+0.76(+2.96%)
Apr 08, 2011	26.73	26.77	25.57	25.76	8,282,735	-0.94(-3.50%)
Apr 07, 2011	27.12	27.24	26.49	26.69	4,855,414	-0.45(-1.65%)
Apr 06, 2011	27.73	27.88	26.77	27.14	7,249,221	+0.08(+0.30%)
Apr 05, 2011	26.91	27.29	26.84	27.06	3,367,512	-0.16(-0.59%)
Apr 04, 2011	27.64	27.76	27.10	27.22	1,875,502	-0.05(-0.20%)

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.