Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

241.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 237.50 242.20 237.06 241.49 1,727,904 +3.92(+1.65%)
Nov 21, 2024 235.85 239.39 235.38 237.57 1,402,462 +1.70(+0.72%)
Nov 20, 2024 234.15 238.69 234.09 235.87 1,882,742 +1.20(+0.51%)
Nov 19, 2024 227.17 234.90 225.30 234.67 1,386,701 +2.91(+1.26%)
Nov 18, 2024 230.99 233.30 227.75 231.76 1,410,632 +0.27(+0.12%)
Nov 15, 2024 232.48 234.25 230.48 231.49 1,738,322 -1.52(-0.65%)
Nov 14, 2024 235.00 236.42 231.52 233.01 1,403,976 -1.24(-0.53%)
Nov 13, 2024 235.85 238.10 232.61 234.25 1,849,469 -3.17(-1.34%)
Nov 12, 2024 234.00 237.68 231.68 237.42 2,220,113 +2.60(+1.11%)
Nov 11, 2024 230.00 234.96 226.20 234.82 1,972,637 +9.55(+4.24%)
Nov 08, 2024 221.79 228.08 221.07 225.27 1,786,767 +4.75(+2.15%)
Nov 07, 2024 223.99 224.32 220.44 220.52 1,779,428 -6.12(-2.70%)
Nov 06, 2024 220.19 227.12 220.19 226.64 3,377,187 +15.87(+7.53%)
Nov 05, 2024 206.00 210.96 205.34 210.77 1,435,489 +6.38(+3.12%)
Nov 04, 2024 201.27 204.82 200.02 204.39 1,511,970 +2.33(+1.15%)
Nov 01, 2024 206.41 206.90 202.00 202.06 1,692,428 -4.29(-2.08%)
Oct 31, 2024 209.00 212.91 206.19 206.35 2,432,849 -2.01(-0.96%)
Oct 30, 2024 208.00 211.43 207.07 208.36 3,411,480 -1.74(-0.83%)
Oct 29, 2024 197.85 214.12 197.25 210.10 4,125,615 +6.58(+3.23%)
Oct 28, 2024 206.00 207.70 201.48 203.52 2,829,452 +2.61(+1.30%)
Oct 25, 2024 202.76 203.51 199.43 200.91 979,773 -2.14(-1.05%)
Oct 24, 2024 202.32 204.22 200.37 203.05 1,181,205 +1.91(+0.95%)
Oct 23, 2024 201.81 202.73 199.67 201.14 1,480,137 -2.21(-1.09%)
Oct 22, 2024 199.60 203.91 198.60 203.35 1,082,252 +3.44(+1.72%)
Oct 21, 2024 199.09 200.89 198.25 199.91 1,138,715 -0.03(-0.02%)
Oct 18, 2024 201.55 201.61 198.14 199.94 1,457,808 -1.27(-0.63%)
Oct 17, 2024 203.15 204.36 200.91 201.21 1,343,083 -0.53(-0.26%)
Oct 16, 2024 202.49 203.35 200.61 201.74 1,366,096 -0.68(-0.34%)
Oct 15, 2024 199.69 204.37 198.50 202.42 2,851,201 +5.64(+2.87%)
Oct 14, 2024 196.25 197.94 193.72 196.78 1,578,406 +1.09(+0.56%)
Oct 11, 2024 194.40 196.07 194.10 195.69 2,234,867 +2.10(+1.08%)
Oct 10, 2024 191.12 195.12 191.11 193.59 1,586,933 +0.56(+0.29%)
Oct 09, 2024 188.29 193.22 186.80 193.03 2,857,932 +9.64(+5.26%)
Oct 08, 2024 181.00 184.88 180.52 183.39 1,321,701 +3.60(+2.00%)
Oct 07, 2024 178.55 181.82 178.34 179.79 1,128,734 +0.35(+0.20%)
Oct 04, 2024 177.00 180.11 176.00 179.44 1,434,243 +6.28(+3.63%)
Oct 03, 2024 173.50 175.45 172.12 173.16 1,139,166 -1.80(-1.03%)
Oct 02, 2024 170.98 175.12 170.24 174.96 1,067,846 +1.73(+1.00%)
Oct 01, 2024 177.56 178.20 170.83 173.23 2,045,211 -4.13(-2.33%)
Sep 30, 2024 178.21 179.35 171.56 177.36 2,357,181 -0.18(-0.10%)
Sep 27, 2024 182.74 182.82 177.43 177.54 2,389,093 -5.27(-2.88%)
Sep 26, 2024 180.00 184.41 179.29 182.81 2,150,600 +5.40(+3.04%)
Sep 25, 2024 178.89 179.14 176.27 177.41 1,582,675 -2.22(-1.24%)
Sep 24, 2024 177.00 179.75 174.51 179.63 2,050,401 +3.73(+2.12%)
Sep 23, 2024 173.70 176.13 172.66 175.90 1,590,038 +1.85(+1.06%)
Sep 20, 2024 171.01 174.48 170.96 174.05 2,649,407 +2.89(+1.69%)
Sep 19, 2024 171.60 172.60 168.55 171.16 1,985,088 +3.00(+1.79%)
Sep 18, 2024 168.21 171.10 167.61 168.16 1,311,380 +0.15(+0.09%)
Sep 17, 2024 170.88 171.35 167.47 168.01 1,511,151 -1.34(-0.79%)
Sep 16, 2024 169.60 173.00 168.42 169.34 2,083,127 +1.78(+1.06%)
Sep 13, 2024 166.07 169.23 165.31 167.57 1,383,045 +2.38(+1.44%)
Sep 12, 2024 164.47 166.49 162.11 165.18 1,811,259 +3.41(+2.11%)
Sep 11, 2024 158.01 162.47 155.65 161.77 1,756,526 +3.84(+2.43%)
Sep 10, 2024 159.94 160.15 153.72 157.93 2,151,673 -1.95(-1.22%)
Sep 09, 2024 157.95 161.39 157.95 159.89 1,909,729 +3.70(+2.37%)
Sep 06, 2024 158.83 161.01 154.84 156.19 1,751,312 -1.47(-0.93%)
Sep 05, 2024 158.28 161.23 157.24 157.65 1,170,317 -0.75(-0.47%)
Sep 04, 2024 158.63 160.50 156.98 158.40 1,302,494 -0.88(-0.55%)
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.