Royal Caribbean Cruises Ltd (NY: RCL )

172.30 +3.75 (+2.22%)
Streaming Delayed Price Updated: 2:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 92.76 91.67 91.67 91.67 1,124,151 -1.38(-1.48%)
Dec 30, 2015 92.90 93.65 92.44 93.05 1,301,966 +0.09(+0.10%)
Dec 29, 2015 91.19 93.27 91.08 92.96 1,296,199 +2.09(+2.30%)
Dec 28, 2015 90.27 91.21 90.25 90.86 1,252,675 +0.36(+0.40%)
Dec 24, 2015 90.50 90.50 90.50 90.50 761,247 -0.01(-0.01%)
Dec 23, 2015 89.67 91.47 89.22 90.51 1,356,159 +1.15(+1.29%)
Dec 22, 2015 89.71 90.71 88.88 89.36 2,243,848 -0.36(-0.40%)
Dec 21, 2015 87.53 90.48 87.44 89.72 2,942,409 +2.86(+3.30%)
Dec 18, 2015 86.24 88.13 85.96 86.86 3,584,203 +1.77(+2.08%)
Dec 17, 2015 86.56 87.70 84.96 85.10 2,523,777 -2.55(-2.91%)
Dec 16, 2015 85.37 87.77 84.85 87.64 1,880,872 +2.57(+3.02%)
Dec 15, 2015 84.14 85.17 83.59 85.07 1,877,970 +1.82(+2.19%)
Dec 14, 2015 83.10 84.33 82.14 83.25 2,007,699 +0.32(+0.39%)
Dec 11, 2015 83.62 85.20 82.79 82.93 3,167,742 -2.09(-2.46%)
Dec 10, 2015 84.01 85.52 83.59 85.02 1,541,939 +1.25(+1.49%)
Dec 09, 2015 83.64 85.38 83.12 83.77 1,868,412 -0.52(-0.62%)
Dec 08, 2015 83.03 84.86 83.03 84.30 1,723,933 -0.20(-0.23%)
Dec 07, 2015 85.40 85.83 83.98 84.50 1,763,341 -0.56(-0.66%)
Dec 04, 2015 83.08 85.22 83.00 85.06 1,986,795 +2.50(+3.03%)
Dec 03, 2015 85.35 86.30 81.68 82.56 2,391,368 -2.93(-3.43%)
Dec 02, 2015 85.27 86.27 84.82 85.49 2,218,472 +0.33(+0.39%)
Dec 01, 2015 84.13 85.16 83.23 85.15 2,492,915 +1.60(+1.91%)
Nov 30, 2015 83.32 83.95 82.69 83.56 1,794,240 +0.10(+0.12%)
Nov 27, 2015 84.13 84.23 82.88 83.46 763,369 -0.14(-0.17%)
Nov 25, 2015 83.10 83.60 83.60 83.60 1,555,438 +0.58(+0.70%)
Nov 24, 2015 83.68 84.53 82.45 83.03 3,670,931 -2.63(-3.07%)
Nov 23, 2015 84.88 86.14 84.81 85.65 1,949,650 +0.82(+0.97%)
Nov 20, 2015 85.23 85.69 84.60 84.83 2,231,082 -0.30(-0.35%)
Nov 19, 2015 85.46 85.74 84.63 85.13 1,883,256 +0.16(+0.19%)
Nov 18, 2015 84.88 85.56 84.23 84.97 2,468,719 +0.32(+0.37%)
Nov 17, 2015 85.73 86.43 84.36 84.65 2,427,026 -0.49(-0.57%)
Nov 16, 2015 85.48 85.52 83.54 85.14 3,103,269 -1.03(-1.19%)
Nov 13, 2015 87.68 88.06 85.74 86.17 2,116,960 -2.00(-2.27%)
Nov 12, 2015 88.31 88.96 87.73 88.17 1,619,292 -0.39(-0.44%)
Nov 11, 2015 89.49 89.66 88.51 88.56 790,063 -0.54(-0.61%)
Nov 10, 2015 87.92 89.21 87.81 89.10 1,213,272 +0.88(+1.00%)
Nov 09, 2015 89.59 89.59 87.37 88.21 1,450,652 -1.48(-1.65%)
Nov 06, 2015 89.45 90.16 89.07 89.69 2,071,167 +0.15(+0.17%)
Nov 05, 2015 88.21 89.86 88.15 89.54 2,130,718 +1.16(+1.32%)
Nov 04, 2015 87.24 88.65 86.63 88.38 2,009,281 +1.16(+1.33%)
Nov 03, 2015 87.96 88.07 86.17 87.21 2,137,322 -1.54(-1.74%)
Nov 02, 2015 88.97 90.08 88.04 88.75 1,583,287 +0.02(+0.02%)
Oct 30, 2015 88.26 89.50 88.16 88.74 1,789,309 +0.35(+0.40%)
Oct 29, 2015 88.01 88.61 86.85 88.38 1,306,338 +0.35(+0.40%)
Oct 28, 2015 90.48 90.53 86.21 88.03 2,611,171 -1.98(-2.20%)
Oct 27, 2015 88.62 90.58 88.25 90.01 1,939,595 +0.93(+1.04%)
Oct 26, 2015 88.41 89.66 87.75 89.08 2,325,317 +0.67(+0.76%)
Oct 23, 2015 87.05 88.92 85.83 88.41 4,355,923 +2.97(+3.47%)
Oct 22, 2015 84.25 85.52 84.00 85.44 2,657,458 +1.20(+1.42%)
Oct 21, 2015 85.06 86.26 84.10 84.24 2,605,632 -0.53(-0.63%)
Oct 20, 2015 85.11 85.73 83.93 84.78 1,777,629 +0.05(+0.05%)
Oct 19, 2015 82.40 84.80 82.31 84.73 2,345,104 +1.89(+2.28%)
Oct 16, 2015 82.23 83.27 82.17 82.84 1,632,926 +0.78(+0.95%)
Oct 15, 2015 79.47 82.41 79.00 82.07 2,905,177 +3.48(+4.43%)
Oct 14, 2015 82.47 82.53 78.57 78.59 3,098,349 -4.23(-5.11%)
Oct 13, 2015 83.19 84.46 82.56 82.82 1,248,496 -1.00(-1.19%)
Oct 12, 2015 82.98 84.49 82.74 83.82 1,482,653 +0.36(+0.43%)
Oct 09, 2015 82.07 83.51 81.76 83.46 1,643,177 +0.52(+0.63%)
Oct 08, 2015 81.67 83.04 81.26 82.94 1,551,868 +0.75(+0.91%)
Oct 07, 2015 80.82 82.25 80.05 82.19 2,572,007 +0.70(+0.86%)
Oct 06, 2015 84.26 84.54 81.14 81.48 3,278,062 -2.78(-3.30%)
Oct 05, 2015 82.58 84.39 82.14 84.26 1,693,211 +1.93(+2.35%)
Oct 02, 2015 79.89 82.38 78.78 82.33 1,834,513 +1.24(+1.52%)
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.