Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	76.07	76.07	73.77	74.58	2,288,413	-1.80(-2.35%)
Nov 29, 2016	75.47	76.43	75.29	76.37	1,370,486	+1.31(+1.74%)
Nov 28, 2016	76.32	76.33	74.90	75.06	1,604,833	-1.40(-1.83%)
Nov 25, 2016	76.03	76.77	75.53	76.46	682,018	+0.40(+0.52%)
Nov 23, 2016		76.07	76.07	76.07	0	+0.08(+0.11%)
Nov 22, 2016	76.11	76.66	75.74	75.98	1,951,185	-0.16(-0.21%)
Nov 21, 2016	76.54	76.91	75.82	76.14	1,115,410	-0.26(-0.34%)
Nov 18, 2016	76.35	76.78	75.60	76.40	1,295,537	+0.07(+0.10%)
Nov 17, 2016	75.71	76.83	75.60	76.33	1,510,048	+0.42(+0.56%)
Nov 16, 2016	76.20	76.40	75.29	75.90	1,545,696	-0.52(-0.67%)
Nov 15, 2016	77.37	77.50	76.17	76.42	2,045,676	-1.00(-1.30%)
Nov 14, 2016	75.98	77.83	75.82	77.42	4,184,127	+2.13(+2.83%)
Nov 11, 2016	74.09	75.65	74.01	75.29	2,875,578	+1.29(+1.74%)
Nov 10, 2016	72.96	75.18	72.96	74.00	3,089,714	+1.23(+1.70%)
Nov 09, 2016	70.20	73.19	69.81	72.77	4,284,205	+1.34(+1.87%)
Nov 08, 2016	70.15	71.66	69.98	71.43	2,094,960	+0.99(+1.41%)
Nov 07, 2016	70.15	70.71	69.59	70.44	2,417,667	+1.15(+1.66%)
Nov 04, 2016	70.08	70.82	69.21	69.29	1,463,296	-0.79(-1.13%)
Nov 03, 2016	69.45	70.63	69.45	70.08	2,278,227	+0.98(+1.41%)
Nov 02, 2016	69.80	70.78	68.98	69.10	1,932,574	-1.10(-1.56%)
Nov 01, 2016	71.02	71.64	68.73	70.20	4,190,151	-0.60(-0.85%)
Oct 31, 2016	69.08	71.38	68.94	70.80	5,697,379	+2.21(+3.22%)
Oct 28, 2016	66.43	69.50	65.85	68.59	8,409,162	+5.91(+9.43%)
Oct 27, 2016	63.78	63.92	62.20	62.68	3,388,366	-1.70(-2.65%)
Oct 26, 2016	64.83	64.88	64.19	64.38	2,461,493	-0.67(-1.03%)
Oct 25, 2016	64.50	65.21	64.32	65.05	1,209,465	+0.26(+0.40%)
Oct 24, 2016	64.36	65.34	64.30	64.79	1,634,474	+0.90(+1.41%)
Oct 21, 2016	64.42	64.83	63.85	63.89	1,860,992	-1.02(-1.57%)
Oct 20, 2016	65.22	65.22	64.02	64.91	1,303,615	-0.31(-0.48%)
Oct 19, 2016	64.24	65.52	64.04	65.23	1,696,868	+0.71(+1.10%)
Oct 18, 2016	64.46	65.35	64.07	64.52	1,666,147	+1.16(+1.83%)
Oct 17, 2016	64.33	64.47	63.25	63.36	2,422,327	-1.10(-1.70%)
Oct 14, 2016	66.13	66.81	64.44	64.45	2,552,501	-1.92(-2.90%)
Oct 13, 2016	65.85	66.62	65.60	66.38	1,777,544	-0.29(-0.43%)
Oct 12, 2016	66.66	67.13	66.06	66.66	1,273,476	+0.05(+0.07%)
Oct 11, 2016	67.89	67.90	66.22	66.62	2,098,581	-1.27(-1.87%)
Oct 10, 2016	68.18	68.62	67.79	67.89	958,914	+0.02(+0.03%)
Oct 07, 2016	68.84	69.22	67.87	67.87	1,924,658	-1.06(-1.54%)
Oct 06, 2016	68.93	69.16	68.29	68.93	1,637,512	-0.01(-0.01%)
Oct 05, 2016	69.08	69.54	68.42	68.94	2,418,512	-0.34(-0.49%)
Oct 04, 2016	69.29	69.42	68.61	69.28	1,957,905	+0.60(+0.87%)
Oct 03, 2016	68.61	69.41	68.18	68.68	1,423,799	-0.35(-0.51%)
Sep 30, 2016	68.63	69.74	68.12	69.03	2,096,406	+0.64(+0.94%)
Sep 29, 2016	68.08	68.67	67.88	68.39	2,216,347	+0.04(+0.05%)
Sep 28, 2016	68.77	68.93	67.82	68.35	2,212,490	-0.13(-0.19%)
Sep 27, 2016	66.01	68.55	65.92	68.48	3,711,410	+3.11(+4.76%)
Sep 26, 2016	66.26	67.13	64.72	65.36	3,374,013	-0.49(-0.75%)
Sep 23, 2016	64.51	66.15	62.88	65.86	3,026,366	+0.91(+1.41%)
Sep 22, 2016	62.44	65.04	62.41	64.94	4,450,107	+2.86(+4.61%)
Sep 21, 2016	62.80	62.96	61.35	62.08	1,800,077	-0.50(-0.80%)
Sep 20, 2016	60.49	62.89	60.39	62.58	3,674,815	+2.68(+4.47%)
Sep 19, 2016	61.18	61.18	59.88	59.90	2,507,348	-0.77(-1.27%)
Sep 16, 2016	61.27	61.49	60.41	60.67	2,191,426	-0.93(-1.51%)
Sep 15, 2016	61.90	62.15	61.43	61.60	1,990,393	-0.31(-0.50%)
Sep 14, 2016	62.08	62.51	61.27	61.92	1,538,581	+0.07(+0.12%)
Sep 13, 2016	61.59	62.06	61.01	61.84	1,837,705	+0.07(+0.12%)
Sep 12, 2016	59.98	61.97	59.56	61.77	2,246,999	+1.41(+2.33%)
Sep 09, 2016	60.47	60.85	59.80	60.36	3,639,386	-0.05(-0.09%)
Sep 08, 2016	61.17	61.36	60.18	60.42	3,425,336	-0.79(-1.29%)
Sep 07, 2016	62.60	62.83	61.17	61.20	3,745,804	-1.99(-3.16%)
Sep 06, 2016	63.92	64.04	63.08	63.20	1,794,904	-0.85(-1.33%)
Sep 02, 2016	65.78	64.05	64.05	64.05	2,721,365	-2.47(-3.71%)

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.