Royal Caribbean Cruises Ltd (NY: RCL )

168.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 28.99 29.25 28.99 29.07 544,958 +0.08(+0.29%)
Dec 30, 2003 29.18 29.16 28.85 28.99 1,149,391 -0.19(-0.66%)
Dec 29, 2003 29.01 29.18 28.91 29.18 713,687 +0.03(+0.11%)
Dec 26, 2003 28.94 29.22 28.92 29.15 251,537 +0.23(+0.81%)
Dec 24, 2003 28.96 29.10 28.76 28.91 386,281 +0.01(+0.03%)
Dec 23, 2003 28.87 29.05 28.86 28.91 683,890 -0.12(-0.40%)
Dec 22, 2003 28.55 29.06 28.47 29.02 1,066,702 +0.47(+1.64%)
Dec 19, 2003 28.65 28.95 28.55 28.55 1,646,603 -0.09(-0.32%)
Dec 18, 2003 28.28 28.65 27.87 28.65 3,530,624 +0.37(+1.30%)
Dec 17, 2003 27.85 28.47 27.84 28.28 1,760,286 +0.28(+1.01%)
Dec 16, 2003 27.89 28.14 27.69 27.99 1,385,372 +0.35(+1.27%)
Dec 15, 2003 28.08 28.40 27.64 27.64 1,747,960 -0.14(-0.51%)
Dec 12, 2003 27.65 27.90 27.42 27.79 1,583,898 +0.14(+0.51%)
Dec 11, 2003 27.14 27.86 27.05 27.64 3,317,020 +1.15(+4.35%)
Dec 10, 2003 26.31 26.80 26.30 26.49 2,540,986 +0.49(+1.90%)
Dec 09, 2003 25.14 26.16 25.75 26.00 3,405,932 +0.85(+3.39%)
Dec 08, 2003 24.92 25.18 24.91 25.14 1,080,942 +0.23(+0.91%)
Dec 05, 2003 24.99 25.20 24.69 24.92 1,285,930 -0.16(-0.63%)
Dec 04, 2003 25.53 25.67 24.99 25.08 1,091,592 -0.54(-2.12%)
Dec 03, 2003 25.64 25.96 25.51 25.62 1,677,477 -0.03(-0.10%)
Dec 02, 2003 25.84 25.94 25.63 25.65 1,202,642 -0.22(-0.84%)
Dec 01, 2003 25.32 25.89 25.30 25.86 1,217,960 +0.57(+2.25%)
Nov 28, 2003 25.22 25.42 25.21 25.30 178,302 -0.01(-0.03%)
Nov 26, 2003 25.08 25.35 24.88 25.30 1,099,969 +0.23(+0.90%)
Nov 25, 2003 24.80 25.18 24.72 25.08 1,376,876 +0.43(+1.76%)
Nov 24, 2003 24.19 24.71 24.19 24.64 2,032,645 +0.74(+3.11%)
Nov 21, 2003 22.83 23.74 22.95 23.90 1,796,185 +1.07(+4.69%)
Nov 20, 2003 22.95 23.27 22.63 22.83 1,690,281 -0.58(-2.46%)
Nov 19, 2003 23.63 23.72 23.28 23.41 1,053,658 -0.23(-0.96%)
Nov 18, 2003 23.76 24.07 23.61 23.63 1,139,219 -0.13(-0.53%)
Nov 17, 2003 23.92 23.94 23.74 23.76 1,320,035 -0.40(-1.66%)
Nov 14, 2003 24.10 24.38 23.98 24.16 913,529 +0.02(+0.07%)
Nov 13, 2003 24.03 24.32 24.03 24.14 1,158,845 +0.12(+0.49%)
Nov 12, 2003 24.08 24.32 23.87 24.03 1,561,999 +0.33(+1.38%)
Nov 11, 2003 24.40 24.46 23.65 23.70 2,622,838 -0.74(-3.01%)
Nov 10, 2003 25.11 25.13 24.43 24.43 981,739 -0.62(-2.47%)
Nov 07, 2003 24.99 25.35 24.96 25.05 1,233,875 +0.23(+0.94%)
Nov 06, 2003 24.77 24.97 24.65 24.82 763,468 +0.23(+0.92%)
Nov 05, 2003 25.01 24.82 24.54 24.59 1,082,258 -0.27(-1.08%)
Nov 04, 2003 25.01 25.20 24.81 24.86 1,037,025 -0.18(-0.70%)
Nov 03, 2003 25.09 25.24 24.79 25.04 1,273,245 +0.21(+0.84%)
Oct 31, 2003 25.01 25.08 24.82 24.83 1,153,579 -0.17(-0.67%)
Oct 30, 2003 25.49 25.50 24.94 24.99 1,274,442 -0.08(-0.30%)
Oct 29, 2003 25.21 25.48 25.01 25.07 1,380,107 -0.08(-0.33%)
Oct 28, 2003 25.78 25.78 25.03 25.15 1,859,249 -0.43(-1.70%)
Oct 27, 2003 23.77 26.37 23.77 25.59 4,791,783 +0.22(+0.86%)
Oct 24, 2003 26.03 26.16 25.28 25.37 1,463,155 -0.66(-2.54%)
Oct 23, 2003 25.91 26.24 25.70 26.03 631,596 +0.03(+0.10%)
Oct 22, 2003 26.28 26.43 25.86 26.01 895,938 -0.40(-1.52%)
Oct 21, 2003 26.49 26.49 26.32 26.41 938,061 +0.10(+0.38%)
Oct 20, 2003 26.09 26.28 26.01 26.31 901,563 +0.33(+1.25%)
Oct 17, 2003 26.42 26.42 25.96 25.98 1,691,597 -0.38(-1.43%)
Oct 16, 2003 25.84 26.53 25.84 26.36 1,988,369 +0.46(+1.77%)
Oct 15, 2003 26.32 26.40 25.71 25.90 2,512,745 -0.17(-0.64%)
Oct 14, 2003 25.79 26.24 25.61 26.06 1,783,262 +0.28(+1.07%)
Oct 13, 2003 26.01 26.46 25.78 25.79 2,631,693 -0.22(-0.84%)
Oct 10, 2003 26.24 26.31 25.85 26.01 1,496,781 +0.19(+0.74%)
Oct 09, 2003 25.49 25.91 25.49 25.81 1,755,858 +0.79(+3.14%)
Oct 08, 2003 24.94 25.38 24.94 25.03 999,210 +0.11(+0.44%)
Oct 07, 2003 24.88 24.99 24.74 24.92 2,225,188 +0.04(+0.17%)
Oct 06, 2003 24.65 25.24 24.65 24.88 2,218,965 +0.22(+0.88%)
Oct 03, 2003 24.74 25.07 24.60 24.66 1,863,557 +0.10(+0.41%)
Oct 02, 2003 24.43 24.65 24.36 24.56 1,629,012 +0.28(+1.17%)
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.