Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

139.09 -0.63 (-0.45%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 12.02 12.45 12.02 12.35 1,313,413 +0.55(+4.70%)
Feb 27, 2002 11.84 12.02 11.72 11.79 484,558 +0.16(+1.38%)
Feb 26, 2002 11.42 11.72 11.42 11.63 616,738 +0.23(+1.99%)
Feb 25, 2002 11.20 11.42 11.19 11.40 978,997 +0.18(+1.61%)
Feb 22, 2002 11.06 11.22 10.86 11.22 633,354 +0.17(+1.57%)
Feb 21, 2002 11.19 11.29 10.92 11.05 701,464 -0.11(-0.96%)
Feb 20, 2002 11.09 11.29 11.06 11.16 1,089,022 +0.25(+2.33%)
Feb 19, 2002 11.13 11.22 10.90 10.90 1,648,427 -0.13(-1.15%)
Feb 18, 2002 11.56 11.56 11.00 11.03 2,324,145 +0.00(+0.00%)
Feb 15, 2002 11.56 11.56 11.00 11.03 2,324,145 -0.53(-4.57%)
Feb 14, 2002 11.87 12.12 11.52 11.56 816,878 -0.62(-5.10%)
Feb 13, 2002 11.70 12.32 11.70 12.18 1,857,549 +0.73(+6.36%)
Feb 12, 2002 11.47 11.61 11.42 11.45 969,566 -0.10(-0.87%)
Feb 11, 2002 11.59 11.66 11.46 11.55 936,184 +0.03(+0.23%)
Feb 08, 2002 11.59 11.62 11.22 11.52 2,085,234 -0.03(-0.29%)
Feb 07, 2002 11.64 11.82 11.56 11.56 880,648 -0.13(-1.14%)
Feb 06, 2002 11.67 11.79 11.49 11.69 921,514 +0.19(+1.63%)
Feb 05, 2002 11.69 11.88 11.49 11.50 796,221 -0.21(-1.77%)
Feb 04, 2002 12.02 12.02 11.70 11.71 1,301,287 -0.43(-3.58%)
Feb 01, 2002 12.12 12.26 12.09 12.14 1,077,046 +0.08(+0.66%)
Jan 31, 2002 12.09 12.19 12.00 12.06 1,540,049 -0.09(-0.72%)
Jan 30, 2002 12.55 12.55 11.90 12.15 3,737,853 -0.34(-2.73%)
Jan 29, 2002 12.68 13.03 12.22 12.49 6,036,999 -0.10(-0.80%)
Jan 28, 2002 12.05 12.69 12.02 12.59 4,076,610 +0.55(+4.61%)
Jan 25, 2002 11.56 12.08 11.44 12.04 3,981,704 +0.39(+3.33%)
Jan 24, 2002 11.49 11.66 11.12 11.65 1,617,141 +0.23(+2.05%)
Jan 23, 2002 11.16 11.42 11.04 11.42 543,837 +0.26(+2.34%)
Jan 22, 2002 11.56 11.68 11.16 11.16 2,210,527 -0.25(-2.23%)
Jan 21, 2002 10.96 11.41 10.86 11.41 1,700,071 +0.00(+0.00%)
Jan 18, 2002 10.96 11.41 10.86 11.41 1,700,071 +0.59(+5.50%)
Jan 17, 2002 11.32 11.42 10.76 10.82 2,522,489 -0.37(-3.34%)
Jan 16, 2002 11.60 11.60 11.17 11.19 1,114,470 -0.39(-3.40%)
Jan 15, 2002 11.68 11.85 11.53 11.58 1,397,091 -0.09(-0.80%)
Jan 14, 2002 11.49 11.69 11.47 11.68 1,318,802 +0.17(+1.51%)
Jan 11, 2002 11.40 11.52 11.36 11.50 1,059,233 +0.13(+1.12%)
Jan 10, 2002 11.06 11.43 11.02 11.38 980,194 +0.55(+5.12%)
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.