Royal Caribbean Cruises Ltd (NY: RCL )

168.55 +0.15 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 39.40 40.19 39.31 39.49 1,486,732 +0.25(+0.64%)
Dec 30, 2010 39.23 39.49 39.05 39.24 2,334,431 +0.02(+0.04%)
Dec 29, 2010 38.91 39.39 38.90 39.23 1,684,745 +0.41(+1.06%)
Dec 28, 2010 39.34 39.44 38.62 38.81 1,445,964 -0.52(-1.32%)
Dec 27, 2010 38.77 39.46 38.51 39.33 1,270,765 +0.43(+1.10%)
Dec 23, 2010 39.05 39.27 38.52 38.91 1,382,574 +0.00(+0.00%)
Dec 22, 2010 39.37 39.80 38.68 38.91 3,056,929 -0.28(-0.71%)
Dec 21, 2010 37.49 39.21 37.24 39.18 7,652,831 +2.88(+7.94%)
Dec 20, 2010 36.07 36.37 35.44 36.30 3,099,581 +0.66(+1.86%)
Dec 17, 2010 34.60 35.70 34.60 35.64 2,945,170 +1.04(+3.01%)
Dec 16, 2010 34.50 34.76 34.07 34.60 2,671,420 +0.38(+1.11%)
Dec 15, 2010 35.09 35.23 34.15 34.22 2,932,647 -0.70(-2.00%)
Dec 14, 2010 35.58 35.65 34.65 34.91 2,837,791 -0.38(-1.07%)
Dec 13, 2010 36.60 36.66 35.29 35.29 2,785,663 -1.16(-3.18%)
Dec 10, 2010 36.40 36.85 36.17 36.45 1,944,026 -0.18(-0.48%)
Dec 09, 2010 36.49 37.06 36.36 36.63 1,849,258 +0.17(+0.46%)
Dec 08, 2010 36.23 36.55 36.05 36.46 1,533,221 +0.42(+1.17%)
Dec 07, 2010 36.21 36.55 35.88 36.04 1,621,997 +0.39(+1.11%)
Dec 06, 2010 35.72 35.84 35.36 35.65 1,196,176 -0.18(-0.52%)
Dec 03, 2010 35.54 35.86 35.24 35.83 1,394,284 +0.36(+1.02%)
Dec 02, 2010 35.02 35.85 35.02 35.47 2,644,683 +0.55(+1.59%)
Dec 01, 2010 34.74 34.97 34.18 34.91 2,240,131 +1.12(+3.30%)
Nov 30, 2010 33.47 34.11 33.39 33.80 3,179,982 -0.57(-1.66%)
Nov 29, 2010 34.34 34.47 33.53 34.37 1,785,576 -0.40(-1.16%)
Nov 26, 2010 34.56 34.94 34.24 34.77 574,589 -0.49(-1.38%)
Nov 24, 2010 34.19 35.26 35.26 35.26 1,780,165 +1.29(+3.78%)
Nov 23, 2010 34.18 34.19 33.70 33.97 2,517,205 -1.02(-2.91%)
Nov 22, 2010 35.23 35.31 34.79 34.99 2,872,055 -0.55(-1.54%)
Nov 19, 2010 35.66 35.70 35.11 35.54 1,846,917 -0.10(-0.28%)
Nov 18, 2010 36.09 36.29 35.58 35.64 2,804,457 +0.26(+0.74%)
Nov 17, 2010 33.91 35.45 33.75 35.38 2,890,675 +1.55(+4.60%)
Nov 16, 2010 34.05 34.54 33.46 33.82 2,488,136 -1.10(-3.15%)
Nov 15, 2010 34.97 35.12 34.44 34.92 1,837,906 +0.27(+0.78%)
Nov 12, 2010 35.13 35.60 34.26 34.65 2,869,434 -0.69(-1.95%)
Nov 11, 2010 34.85 35.56 34.81 35.34 2,746,115 +0.03(+0.10%)
Nov 10, 2010 35.55 35.55 34.55 35.31 3,245,730 -0.23(-0.64%)
Nov 09, 2010 36.15 36.39 35.19 35.54 2,543,681 -0.50(-1.40%)
Nov 08, 2010 35.75 36.09 35.58 36.04 2,652,323 +0.01(+0.02%)
Nov 05, 2010 35.78 36.03 35.58 36.03 3,381,068 +0.54(+1.52%)
Nov 04, 2010 34.91 35.65 34.83 35.49 7,365,776 +1.08(+3.13%)
Nov 03, 2010 33.26 34.44 33.16 34.42 5,077,887 +1.07(+3.20%)
Nov 02, 2010 33.13 33.51 32.68 33.35 2,946,601 +0.37(+1.12%)
Nov 01, 2010 33.01 33.18 32.45 32.98 5,126,052 -0.24(-0.73%)
Oct 29, 2010 33.43 33.79 33.15 33.23 3,941,095 -0.36(-1.08%)
Oct 28, 2010 33.85 33.86 32.94 33.59 3,407,848 +0.34(+1.01%)
Oct 27, 2010 33.78 33.79 32.81 33.25 6,978,304 +3.71(+12.57%)
Oct 25, 2010 29.79 30.35 29.52 29.54 4,940,429 +0.24(+0.80%)
Oct 22, 2010 29.01 29.40 28.74 29.30 2,315,907 +0.60(+2.08%)
Oct 21, 2010 28.86 29.25 28.37 28.70 2,843,952 +0.13(+0.44%)
Oct 20, 2010 27.93 28.83 27.89 28.58 2,845,086 +0.79(+2.84%)
Oct 19, 2010 28.35 28.56 27.60 27.79 4,332,977 -1.61(-5.49%)
Oct 18, 2010 28.98 29.41 28.93 29.40 2,654,488 +0.18(+0.63%)
Oct 15, 2010 29.34 29.43 28.70 29.22 3,084,867 +0.18(+0.64%)
Oct 14, 2010 29.27 29.31 28.69 29.03 2,898,795 -0.33(-1.12%)
Oct 13, 2010 28.99 29.55 28.81 29.36 2,945,640 +0.76(+2.64%)
Oct 12, 2010 28.12 28.67 27.83 28.60 1,626,508 +0.24(+0.83%)
Oct 11, 2010 28.41 28.65 28.27 28.37 2,319,718 -0.21(-0.74%)
Oct 08, 2010 28.58 28.81 27.47 28.58 3,836,369 +1.15(+4.20%)
Oct 07, 2010 27.87 27.89 27.11 27.43 2,664,239 -0.27(-0.97%)
Oct 06, 2010 27.67 27.85 27.48 27.70 3,021,376 +0.09(+0.33%)
Oct 05, 2010 26.73 27.67 26.65 27.60 2,647,825 +1.32(+5.02%)
Oct 04, 2010 26.44 26.78 25.94 26.28 2,844,537 -0.57(-2.13%)
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.