Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	22.81	23.24	22.81	22.94	2,507,228	-0.09(-0.39%)
Jun 27, 2013	23.01	23.22	22.95	23.03	1,371,926	+0.17(+0.72%)
Jun 26, 2013	22.71	23.06	22.71	22.86	2,223,021	+0.09(+0.39%)
Jun 25, 2013	22.49	22.95	22.43	22.77	3,612,866	+0.88(+4.02%)
Jun 24, 2013	21.70	22.11	21.58	21.89	3,199,757	-0.29(-1.30%)
Jun 21, 2013	22.41	22.48	21.78	22.18	3,485,046	+0.01(+0.03%)
Jun 20, 2013	22.69	22.74	22.08	22.18	3,964,149	-0.97(-4.19%)
Jun 19, 2013	23.55	23.68	23.11	23.15	3,946,220	-0.43(-1.81%)
Jun 18, 2013	23.38	23.76	23.38	23.57	3,298,726	+0.06(+0.26%)
Jun 17, 2013	23.53	23.74	23.44	23.51	1,847,218	+0.13(+0.56%)
Jun 14, 2013	23.47	23.59	23.31	23.38	2,760,051	-0.28(-1.16%)
Jun 13, 2013	23.05	23.73	23.05	23.65	2,087,387	+0.68(+2.96%)
Jun 12, 2013	23.28	23.30	22.90	22.97	1,910,530	-0.08(-0.36%)
Jun 11, 2013	23.12	23.28	22.82	23.06	2,446,378	-0.45(-1.93%)
Jun 10, 2013	23.55	23.63	23.23	23.51	2,461,646	+0.12(+0.53%)
Jun 07, 2013	23.04	23.56	22.86	23.39	3,380,907	+0.48(+2.10%)
Jun 06, 2013	22.97	23.08	22.73	22.90	3,399,744	-0.14(-0.63%)
Jun 05, 2013	23.65	23.65	23.01	23.05	2,551,570	-0.60(-2.53%)
Jun 04, 2013	23.97	24.09	23.46	23.65	2,935,360	-0.36(-1.52%)
Jun 03, 2013	24.14	24.15	23.78	24.01	3,701,363	-0.08(-0.31%)
May 31, 2013	24.36	24.36	24.05	24.09	3,664,165	-0.56(-2.29%)
May 30, 2013	24.34	24.91	24.27	24.65	2,320,395	+0.50(+2.08%)
May 29, 2013	24.36	24.44	24.12	24.15	2,914,473	-0.42(-1.71%)
May 28, 2013	24.58	24.91	24.38	24.57	3,912,572	-0.29(-1.16%)
May 24, 2013	24.67	24.98	24.65	24.86	1,218,261	+0.06(+0.25%)
May 23, 2013	24.54	24.96	24.46	24.80	1,976,855	-0.10(-0.39%)
May 22, 2013	25.33	25.44	24.82	24.89	3,214,976	-0.49(-1.92%)
May 21, 2013	25.59	25.63	25.20	25.38	5,209,107	-0.63(-2.43%)
May 20, 2013	25.82	26.06	25.75	26.01	2,228,747	+0.19(+0.72%)
May 17, 2013	26.05	26.17	25.79	25.83	1,297,066	-0.15(-0.58%)
May 16, 2013	26.29	26.49	25.95	25.98	2,257,776	-0.14(-0.53%)
May 15, 2013	26.00	26.37	25.93	26.12	2,185,191	+0.45(+1.76%)
May 13, 2013	25.60	25.75	25.51	25.66	1,787,213	-0.06(-0.24%)
May 10, 2013	25.60	25.75	25.53	25.73	1,083,948	+0.16(+0.64%)
May 09, 2013	25.75	25.80	25.46	25.56	1,331,394	-0.17(-0.67%)
May 08, 2013	25.75	25.78	25.51	25.73	1,761,832	+0.00(+0.00%)
May 07, 2013	25.56	25.73	25.39	25.73	1,905,662	+0.29(+1.16%)
May 06, 2013	25.46	25.47	25.22	25.44	2,459,105	+0.07(+0.27%)
May 03, 2013	25.34	25.45	25.07	25.37	3,156,385	+0.30(+1.20%)
May 02, 2013	25.06	25.14	24.93	25.07	2,124,420	+0.16(+0.66%)
May 01, 2013	24.94	25.12	24.86	24.90	2,046,805	-0.15(-0.60%)
Apr 30, 2013	25.07	25.23	24.82	25.05	3,084,949	+0.20(+0.80%)
Apr 29, 2013	24.77	24.97	24.64	24.86	4,078,663	+0.22(+0.89%)
Apr 26, 2013	24.73	24.74	24.24	24.64	3,150,524	-0.10(-0.42%)
Apr 25, 2013	24.57	25.62	24.37	24.74	9,879,795	+1.22(+5.19%)
Apr 24, 2013	23.53	23.76	23.37	23.52	4,506,780	-0.10(-0.41%)
Apr 23, 2013	23.20	23.65	23.12	23.61	3,579,183	+0.49(+2.14%)
Apr 22, 2013	22.81	23.10	22.65	23.12	4,182,813	+0.22(+0.96%)
Apr 19, 2013	22.96	23.08	22.75	22.90	2,161,724	+0.14(+0.63%)
Apr 18, 2013	23.02	23.18	22.59	22.76	4,495,674	-0.25(-1.07%)
Apr 17, 2013	22.40	23.02	22.37	23.00	4,263,111	+0.27(+1.21%)
Apr 16, 2013	22.56	22.83	22.45	22.73	2,443,570	+0.36(+1.63%)
Apr 15, 2013	22.52	22.90	22.35	22.37	3,983,045	-0.46(-2.01%)
Apr 12, 2013	22.65	22.85	22.49	22.83	2,070,081	-0.01(-0.03%)
Apr 11, 2013	22.67	23.00	22.67	22.83	2,555,189	+0.07(+0.30%)
Apr 10, 2013	22.61	22.91	22.57	22.76	2,399,378	+0.13(+0.58%)
Apr 09, 2013	22.39	22.76	22.36	22.63	2,584,141	+0.19(+0.86%)
Apr 08, 2013	22.05	22.47	22.02	22.44	1,392,338	+0.30(+1.36%)
Apr 05, 2013	21.50	22.16	21.50	22.14	2,223,762	+0.16(+0.75%)
Apr 04, 2013	22.04	22.04	21.69	21.97	2,940,138	-0.10(-0.43%)
Apr 03, 2013	22.63	22.72	21.96	22.07	3,536,705	-0.43(-1.92%)
Apr 02, 2013	22.47	22.64	22.36	22.50	1,946,128	+0.13(+0.58%)

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.