Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	57.78	58.82	57.42	58.07	4,564,696	-0.12(-0.21%)
May 27, 2022	56.25	58.21	56.25	58.19	4,039,445	+2.66(+4.79%)
May 26, 2022	52.00	56.17	51.91	55.53	5,498,856	+4.44(+8.69%)
May 25, 2022	49.12	51.72	48.90	51.09	5,942,478	+1.36(+2.73%)
May 24, 2022	54.39	54.43	49.17	49.73	5,995,337	-5.65(-10.20%)
May 23, 2022	55.41	56.19	53.57	55.38	3,406,748	-0.03(-0.05%)
May 20, 2022	58.10	59.00	53.58	55.41	4,822,628	-2.02(-3.52%)
May 19, 2022	58.60	59.79	57.27	57.43	5,053,567	-2.17(-3.64%)
May 18, 2022	62.12	63.16	58.95	59.60	3,196,037	-4.32(-6.76%)
May 17, 2022	63.10	64.46	61.90	63.92	3,118,397	+2.53(+4.12%)
May 16, 2022	61.56	63.04	61.13	61.39	3,495,162	-0.24(-0.39%)
May 13, 2022	59.17	62.57	58.68	61.63	4,633,598	+3.85(+6.66%)
May 12, 2022	58.65	60.34	56.15	57.78	5,533,493	-2.16(-3.60%)
May 11, 2022	61.34	64.54	59.82	59.94	4,235,794	-0.98(-1.61%)
May 10, 2022	65.80	66.27	60.07	60.92	5,047,874	-0.49(-0.80%)
May 09, 2022	68.73	68.73	61.17	61.41	5,971,791	-8.44(-12.08%)
May 06, 2022	72.54	73.19	69.75	69.85	3,808,244	-3.74(-5.08%)
May 05, 2022	77.59	78.97	72.97	73.59	4,510,149	-4.22(-5.42%)
May 04, 2022	77.72	78.12	74.08	77.81	3,795,388	+0.21(+0.27%)
May 03, 2022	79.00	79.29	76.31	77.60	2,405,562	-0.78(-1.00%)

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.