Indicators

Royal Caribbean Cruises Ltd (NY: RCL )

146.31 -1.06 (-0.72%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	30.36	30.60	29.81	29.99	7,301,827	-0.43(-1.43%)
Jan 28, 2011	31.42	31.64	30.36	30.43	6,989,147	-1.16(-3.66%)
Jan 27, 2011	31.80	32.03	30.55	31.58	19,688,206	-1.48(-4.48%)
Jan 26, 2011	32.18	33.24	32.14	33.07	7,524,503	+1.28(+4.04%)
Jan 25, 2011	31.46	31.78	31.02	31.78	3,939,236	-0.12(-0.38%)
Jan 24, 2011	32.04	32.12	31.26	31.91	4,298,767	-0.31(-0.95%)
Jan 21, 2011	31.84	32.71	31.76	32.21	3,141,576	+0.49(+1.56%)
Jan 20, 2011	31.95	32.03	31.33	31.72	4,287,190	-0.74(-2.28%)
Jan 19, 2011	32.89	33.24	32.32	32.46	2,997,840	-0.63(-1.90%)
Jan 18, 2011	33.16	33.39	32.93	33.09	2,095,625	-0.29(-0.86%)
Jan 14, 2011	32.05	33.37	32.00	33.37	3,995,914	+1.44(+4.50%)
Jan 13, 2011	32.22	32.33	31.76	31.94	2,820,143	-0.37(-1.16%)
Jan 12, 2011	32.41	32.50	32.11	32.31	2,709,120	+0.34(+1.07%)
Jan 11, 2011	32.16	32.43	31.90	31.97	3,348,640	-0.07(-0.21%)
Jan 10, 2011	31.74	32.16	31.40	32.04	1,825,868	-0.02(-0.06%)
Jan 07, 2011	32.05	32.17	31.53	32.06	4,496,373	+0.09(+0.27%)
Jan 06, 2011	32.82	32.88	31.69	31.97	4,021,304	-0.45(-1.40%)
Jan 05, 2011	32.23	32.80	32.21	32.43	4,121,194	+0.10(+0.31%)
Jan 04, 2011	32.42	32.70	31.80	32.33	3,504,983	+0.44(+1.38%)

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.