Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	39.02	39.36	38.83	39.09	1,836,880	-0.14(-0.36%)
Jun 27, 2014	39.34	39.60	39.11	39.23	1,272,499	-0.17(-0.43%)
Jun 26, 2014	39.53	39.82	39.29	39.40	1,765,989	-0.04(-0.09%)
Jun 25, 2014	39.21	39.78	39.20	39.44	1,699,816	-0.05(-0.12%)
Jun 24, 2014	39.31	40.34	39.28	39.49	3,205,629	-0.51(-1.28%)
Jun 23, 2014	39.44	40.22	39.42	40.00	2,504,844	+0.38(+0.96%)
Jun 20, 2014	39.09	39.63	39.08	39.62	1,917,419	+0.46(+1.17%)
Jun 19, 2014	38.76	39.26	38.75	39.16	2,811,124	+0.22(+0.56%)
Jun 18, 2014	37.74	39.08	37.69	38.94	2,554,492	+0.79(+2.08%)
Jun 17, 2014	37.42	38.16	37.36	38.15	1,292,722	+0.41(+1.08%)
Jun 16, 2014	37.71	37.81	37.44	37.74	1,414,990	-0.23(-0.59%)
Jun 13, 2014	37.97	38.29	37.44	37.97	4,018,320	-0.26(-0.68%)
Jun 12, 2014	39.72	39.76	38.11	38.23	3,002,950	-1.81(-4.53%)
Jun 11, 2014	39.70	40.17	39.65	40.04	921,297	-0.12(-0.30%)
Jun 10, 2014	39.98	40.20	39.71	40.16	960,750	+0.23(+0.56%)
Jun 06, 2014	39.60	39.89	39.56	39.94	1,176,861	+0.34(+0.85%)
Jun 05, 2014	39.44	39.68	39.20	39.60	1,130,873	+0.39(+0.99%)
Jun 04, 2014	38.85	39.53	38.80	39.21	1,595,325	+0.15(+0.38%)
Jun 03, 2014	38.46	39.19	38.36	39.06	1,743,060	+0.24(+0.62%)
Jun 02, 2014	38.75	38.93	38.53	38.82	1,014,606	-0.05(-0.13%)
May 30, 2014	38.18	38.98	38.06	38.87	2,342,649	+0.38(+0.99%)
May 29, 2014	38.30	38.61	38.17	38.49	1,225,557	+0.37(+0.96%)
May 28, 2014	38.00	38.23	37.65	38.13	1,983,731	+0.06(+0.15%)
May 27, 2014	38.34	38.62	37.92	38.07	2,388,800	-0.04(-0.11%)
May 23, 2014	37.78	38.11	38.11	38.11	1,329,136	+0.20(+0.54%)
May 22, 2014	37.78	38.21	37.75	37.91	1,101,530	-0.07(-0.19%)
May 21, 2014	37.37	38.02	37.33	37.98	2,441,048	+0.72(+1.92%)
May 20, 2014	36.88	37.86	36.84	37.26	3,873,911	+0.27(+0.74%)
May 19, 2014	36.27	37.06	36.12	36.99	1,508,624	+0.50(+1.37%)
May 16, 2014	35.93	36.72	35.61	36.49	2,399,739	+0.14(+0.39%)
May 15, 2014	36.71	36.71	35.66	36.35	2,883,776	-0.63(-1.70%)
May 14, 2014	36.71	37.58	36.66	36.98	4,002,962	+0.64(+1.77%)
May 13, 2014	36.94	36.96	36.24	36.34	1,174,945	-0.47(-1.27%)
May 12, 2014	36.16	36.94	36.10	36.80	1,756,975	+0.86(+2.39%)
May 09, 2014	36.33	36.37	35.81	35.94	1,266,581	-0.15(-0.41%)
May 08, 2014	36.24	36.63	35.73	36.09	1,867,201	-0.32(-0.88%)
May 07, 2014	36.45	36.85	36.06	36.41	1,659,185	-0.04(-0.12%)
May 06, 2014	36.90	37.06	36.36	36.45	1,648,030	-0.54(-1.46%)
May 05, 2014	36.85	37.04	36.50	36.99	1,673,876	-0.09(-0.25%)
May 02, 2014	37.01	37.22	36.83	37.08	2,123,808	+0.28(+0.76%)
May 01, 2014	37.15	37.45	36.71	36.80	1,451,553	-0.37(-1.00%)
Apr 30, 2014	36.68	37.20	36.63	37.18	2,655,532	+0.35(+0.95%)
Apr 29, 2014	36.19	36.83	36.13	36.83	2,589,602	+0.92(+2.57%)
Apr 28, 2014	36.26	36.29	35.13	35.90	3,947,866	-0.03(-0.10%)
Apr 25, 2014	36.36	36.57	35.80	35.94	1,521,986	-0.75(-2.04%)
Apr 24, 2014	36.69	37.08	35.66	36.69	5,844,226	-0.14(-0.38%)
Apr 23, 2014	36.50	37.33	36.50	36.83	4,343,166	+0.38(+1.06%)
Apr 22, 2014	35.92	36.66	35.92	36.44	2,796,225	+0.73(+2.06%)
Apr 21, 2014	35.87	35.93	35.48	35.71	1,747,977	-0.22(-0.60%)
Apr 17, 2014	35.64	35.92	35.92	35.92	1,686,568	+0.16(+0.45%)
Apr 16, 2014	35.82	35.83	35.43	35.76	2,045,357	+0.25(+0.71%)
Apr 15, 2014	35.78	36.00	34.74	35.51	2,273,068	-0.20(-0.57%)
Apr 14, 2014	36.20	36.48	35.38	35.71	2,195,690	-0.53(-1.47%)
Apr 11, 2014	36.62	36.96	36.18	36.24	2,286,960	-0.96(-2.58%)
Apr 10, 2014	37.71	38.45	37.16	37.20	2,833,971	-0.50(-1.32%)
Apr 09, 2014	37.15	37.78	36.91	37.70	2,030,312	+0.78(+2.10%)
Apr 08, 2014	36.92	37.01	36.45	36.92	3,159,082	+0.01(+0.02%)
Apr 07, 2014	38.08	38.29	36.80	36.92	2,819,003	-1.24(-3.25%)
Apr 04, 2014	38.99	39.38	37.99	38.15	1,928,133	-0.80(-2.07%)
Apr 03, 2014	39.30	39.45	38.63	38.96	2,963,607	-0.62(-1.57%)
Apr 02, 2014	39.05	39.65	38.78	39.58	1,991,754	+0.31(+0.80%)

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.