Indicators

Royal Caribbean Cruises Ltd (NY: RCL )

171.56 +3.01 (+1.79%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	26.19	26.40	25.66	25.73	5,161,678	-0.54(-2.05%)
Jul 28, 2011	27.98	28.26	26.00	26.27	13,375,461	-3.78(-12.58%)
Jul 27, 2011	30.37	30.49	29.73	30.05	3,214,129	-0.67(-2.19%)
Jul 26, 2011	30.96	31.28	30.71	30.72	2,208,657	+0.06(+0.19%)
Jul 25, 2011	30.41	30.82	30.18	30.66	2,068,551	+0.00(+0.00%)
Jul 22, 2011	30.53	30.89	30.32	30.66	1,770,353	+0.39(+1.28%)
Jul 21, 2011	30.41	30.86	30.18	30.28	2,667,549	+0.21(+0.70%)
Jul 20, 2011	30.35	30.40	29.77	30.07	1,680,436	+0.11(+0.36%)
Jul 19, 2011	29.26	30.12	29.22	29.96	2,693,490	+1.03(+3.57%)
Jul 18, 2011	29.12	29.18	28.36	28.92	2,203,240	-0.46(-1.57%)
Jul 15, 2011	29.28	29.41	28.85	29.39	2,395,601	+0.45(+1.54%)
Jul 14, 2011	30.20	30.20	28.77	28.94	3,618,666	-1.28(-4.23%)
Jul 13, 2011	29.63	30.59	29.55	30.22	2,386,865	+0.90(+3.07%)
Jul 12, 2011	29.54	30.06	29.29	29.32	3,226,467	-0.82(-2.73%)
Jul 11, 2011	30.85	30.97	30.00	30.14	2,953,044	-1.65(-5.18%)
Jul 08, 2011	31.76	31.80	31.29	31.79	3,197,798	-0.55(-1.69%)
Jul 07, 2011	32.44	32.63	32.10	32.34	2,229,352	+0.50(+1.58%)
Jul 06, 2011	32.50	32.58	31.65	31.83	2,873,158	-1.07(-3.24%)
Jul 05, 2011	33.07	33.13	32.47	32.90	2,550,489	-0.17(-0.51%)

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.