Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

137.52 -2.20 (-1.57%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 18.34 19.02 18.24 18.89 4,688,683 +0.32(+1.73%)
Feb 25, 2010 18.02 18.60 18.02 18.56 7,038,838 +0.05(+0.29%)
Feb 24, 2010 17.64 18.60 17.60 18.51 14,141,293 +1.29(+7.49%)
Feb 23, 2010 17.58 17.69 17.00 17.22 4,154,712 -0.55(-3.12%)
Feb 22, 2010 17.77 17.88 17.66 17.78 2,180,994 +0.21(+1.18%)
Feb 19, 2010 17.18 17.60 17.14 17.57 2,964,066 +0.29(+1.66%)
Feb 18, 2010 17.09 17.30 17.05 17.28 2,819,363 -0.03(-0.15%)
Feb 17, 2010 17.42 17.51 17.18 17.31 3,456,663 +0.04(+0.23%)
Feb 16, 2010 17.20 17.32 17.11 17.27 2,536,629 +0.17(+1.02%)
Feb 12, 2010 16.81 17.09 17.09 17.09 4,595,299 -0.27(-1.58%)
Feb 11, 2010 16.84 17.38 16.71 17.37 4,025,983 +0.56(+3.34%)
Feb 10, 2010 17.03 17.22 16.63 16.81 4,065,115 -0.30(-1.76%)
Feb 09, 2010 17.10 17.30 16.82 17.11 3,135,263 +0.30(+1.79%)
Feb 08, 2010 16.59 17.16 16.45 16.81 4,499,277 -0.03(-0.20%)
Feb 05, 2010 16.73 16.99 16.13 16.84 7,019,134 +0.01(+0.08%)
Feb 04, 2010 17.90 17.94 16.78 16.83 9,889,314 -1.47(-8.03%)
Feb 03, 2010 18.20 18.46 18.15 18.30 4,601,987 -0.14(-0.76%)
Feb 02, 2010 17.91 18.64 17.88 18.44 8,855,780 +0.67(+3.79%)
Feb 01, 2010 17.82 17.82 17.41 17.76 6,544,305 +0.34(+1.93%)
Jan 29, 2010 17.76 18.10 17.30 17.43 8,333,436 +0.07(+0.38%)
Jan 28, 2010 17.80 17.82 17.05 17.36 15,985,818 +0.37(+2.20%)
Jan 27, 2010 16.60 17.03 16.52 16.99 6,237,554 +0.18(+1.07%)
Jan 26, 2010 16.53 17.13 16.52 16.81 6,684,103 -0.02(-0.12%)
Jan 25, 2010 17.22 17.28 16.72 16.83 6,190,019 -0.15(-0.90%)
Jan 22, 2010 17.31 17.35 16.65 16.98 11,481,813 -0.77(-4.33%)
Jan 21, 2010 18.15 18.24 17.68 17.75 8,069,116 -0.27(-1.52%)
Jan 20, 2010 18.08 18.20 17.64 18.02 5,116,261 -0.43(-2.32%)
Jan 19, 2010 17.97 18.45 17.97 18.45 3,910,420 +0.33(+1.81%)
Jan 15, 2010 18.28 18.12 18.12 18.12 4,699,934 -0.22(-1.20%)
Jan 14, 2010 17.82 18.40 17.76 18.34 4,995,925 +0.61(+3.47%)
Jan 13, 2010 17.37 17.80 17.17 17.73 5,087,948 +0.58(+3.39%)
Jan 12, 2010 17.11 17.37 17.03 17.15 3,465,753 -0.23(-1.35%)
Jan 11, 2010 17.42 17.47 17.16 17.38 3,076,139 +0.07(+0.42%)
Jan 08, 2010 17.20 17.34 17.09 17.31 3,753,735 +0.14(+0.82%)
Jan 07, 2010 17.01 17.18 16.80 17.17 4,724,599 +0.31(+1.82%)
Jan 06, 2010 17.30 17.34 16.71 16.86 6,196,631 -0.43(-2.51%)
Jan 05, 2010 17.44 17.70 17.07 17.30 5,372,303 +0.06(+0.35%)
Jan 04, 2010 17.46 17.56 17.18 17.24 4,180,287 +0.35(+2.06%)
Dec 31, 2009 17.00 16.89 16.89 16.89 2,360,670 -0.11(-0.67%)
Dec 30, 2009 17.21 17.24 16.74 17.00 3,244,695 -0.27(-1.55%)
Dec 29, 2009 17.63 17.64 17.14 17.27 3,131,832 -0.06(-0.35%)
Dec 28, 2009 17.82 17.94 17.28 17.33 2,559,257 -0.29(-1.67%)
Dec 24, 2009 17.58 17.84 17.58 17.62 299,510 +0.02(+0.11%)
Dec 23, 2009 17.74 17.82 17.52 17.60 2,781,110 +0.17(+1.00%)
Dec 22, 2009 17.37 17.49 17.24 17.43 1,959,467 +0.11(+0.66%)
Dec 21, 2009 17.28 17.45 16.90 17.32 4,034,960 +0.23(+1.33%)
Dec 18, 2009 16.77 17.14 16.34 17.09 9,017,050 -0.41(-2.33%)
Dec 17, 2009 17.82 17.83 17.42 17.50 5,109,088 -0.67(-3.71%)
Dec 16, 2009 17.92 18.30 17.81 18.17 7,717,804 +0.85(+4.90%)
Dec 15, 2009 17.36 17.45 17.25 17.32 2,330,540 -0.15(-0.84%)
Dec 14, 2009 17.32 17.53 17.30 17.47 3,234,334 +0.82(+4.89%)
Dec 11, 2009 16.81 16.85 16.49 16.65 2,964,192 +0.02(+0.12%)
Dec 10, 2009 16.73 16.83 16.51 16.63 4,473,382 +0.13(+0.81%)
Dec 09, 2009 16.70 16.71 16.07 16.50 7,006,595 +0.05(+0.33%)
Dec 08, 2009 16.81 16.88 16.27 16.45 5,605,847 -0.63(-3.68%)
Dec 07, 2009 17.19 17.42 17.01 17.07 4,377,067 +0.17(+1.03%)
Dec 04, 2009 16.97 17.09 16.41 16.90 6,266,941 +0.14(+0.84%)
Dec 03, 2009 16.94 17.03 16.70 16.76 4,514,555 +0.02(+0.12%)
Dec 02, 2009 16.56 16.83 16.53 16.74 5,112,080 +0.37(+2.24%)
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.