Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Caribbean Cruises Ltd (NY: RCL )

139.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 10.07 10.13 9.820 10.06 5,426,572 +0.30(+3.08%)
May 28, 2009 9.920 10.09 9.539 9.760 8,824,291 -0.09(-0.95%)
May 27, 2009 10.70 10.70 9.853 9.853 8,859,927 -0.67(-6.41%)
May 26, 2009 9.753 10.73 9.753 10.53 7,861,817 +0.59(+5.99%)
May 22, 2009 10.07 10.17 9.720 9.934 4,937,840 +0.19(+1.92%)
May 21, 2009 9.680 9.827 9.386 9.747 4,154,323 -0.02(-0.21%)
May 20, 2009 10.54 10.72 9.620 9.767 7,119,309 -0.67(-6.40%)
May 19, 2009 10.55 10.81 10.33 10.43 5,115,704 -0.07(-0.70%)
May 18, 2009 9.880 10.66 9.753 10.51 6,716,175 +0.96(+10.00%)
May 15, 2009 9.566 10.17 9.439 9.553 5,071,441 -0.10(-1.04%)
May 14, 2009 9.339 9.713 8.851 9.653 8,127,861 +0.63(+6.96%)
May 13, 2009 9.713 9.787 9.005 9.025 10,555,721 -1.12(-11.06%)
May 12, 2009 10.66 10.69 9.940 10.15 5,793,569 -0.45(-4.22%)
May 11, 2009 10.83 10.84 10.35 10.60 9,589,507 -0.82(-7.20%)
May 08, 2009 11.21 11.43 10.78 11.42 8,700,068 +0.39(+3.58%)
May 07, 2009 11.70 11.94 10.69 11.02 13,770,756 -0.31(-2.77%)
May 06, 2009 11.14 11.35 10.69 11.34 10,130,053 +0.57(+5.27%)
May 05, 2009 10.29 10.82 9.980 10.77 9,001,699 +0.45(+4.34%)
May 04, 2009 10.34 10.47 10.25 10.32 14,572,267 +0.97(+10.36%)
May 01, 2009 9.880 10.23 9.286 9.352 9,298,630 -0.49(-4.96%)
Apr 30, 2009 9.246 9.987 9.192 9.840 12,691,276 +0.48(+5.14%)
Apr 29, 2009 8.631 9.426 8.537 9.359 17,884,386 +1.01(+12.08%)
Apr 28, 2009 7.803 8.611 7.696 8.350 14,162,645 +0.27(+3.31%)
Apr 27, 2009 8.417 8.557 7.930 8.083 22,271,218 -1.58(-16.32%)
Apr 24, 2009 9.032 9.853 9.005 9.660 15,634,422 +0.47(+5.09%)
Apr 23, 2009 8.724 9.426 8.177 9.192 34,256,632 +1.57(+20.60%)
Apr 22, 2009 7.094 7.849 6.961 7.622 16,009,824 +0.47(+6.64%)
Apr 21, 2009 6.961 7.388 6.894 7.148 7,401,736 +0.29(+4.19%)
Apr 20, 2009 7.642 7.702 6.814 6.861 7,369,260 -1.14(-14.27%)
Apr 17, 2009 7.849 8.123 7.395 8.003 7,504,811 +0.47(+6.21%)
Apr 16, 2009 7.535 7.736 7.255 7.535 8,833,723 +0.38(+5.32%)
Apr 15, 2009 7.215 7.616 7.001 7.155 9,293,305 -0.04(-0.56%)
Apr 14, 2009 7.395 7.803 7.115 7.195 9,070,043 -0.31(-4.10%)
Apr 13, 2009 6.734 7.676 6.453 7.502 10,750,420 +0.77(+11.41%)
Apr 09, 2009 6.487 6.760 6.393 6.734 5,025,677 +0.47(+7.58%)
Apr 08, 2009 6.373 6.573 6.099 6.259 3,550,137 +0.03(+0.43%)
Apr 07, 2009 6.326 6.406 6.092 6.233 4,071,480 -0.43(-6.51%)
Apr 06, 2009 6.593 6.680 6.287 6.667 7,184,105 -0.07(-1.09%)
Apr 03, 2009 6.406 6.934 6.259 6.740 7,107,583 +0.46(+7.34%)
Apr 02, 2009 6.019 6.634 5.959 6.279 10,108,111 +0.47(+8.17%)
Apr 01, 2009 5.217 5.899 5.177 5.805 5,913,175 +0.45(+8.49%)
Mar 31, 2009 5.291 5.525 5.231 5.351 4,684,083 +0.16(+3.09%)
Mar 30, 2009 5.625 5.625 5.044 5.191 3,891,182 -1.03(-16.54%)
Mar 26, 2009 6.006 6.306 5.952 6.219 5,176,242 +0.35(+5.92%)
Mar 25, 2009 5.785 6.072 5.545 5.872 6,831,796 +0.24(+4.27%)
Mar 24, 2009 5.725 6.340 5.565 5.631 9,455,413 -0.29(-4.96%)
Mar 23, 2009 5.511 5.932 5.511 5.925 7,352,641 +0.66(+12.56%)
Mar 20, 2009 5.758 5.825 5.044 5.264 4,303,081 -0.49(-8.51%)
Mar 19, 2009 5.758 5.992 5.605 5.753 6,441,903 +0.22(+4.02%)
Mar 18, 2009 5.291 5.745 5.177 5.531 6,051,060 +0.14(+2.60%)
Mar 17, 2009 5.231 5.424 5.084 5.391 4,490,258 +0.24(+4.67%)
Mar 16, 2009 5.130 5.398 5.064 5.151 4,835,076 +0.23(+4.61%)
Mar 13, 2009 5.271 5.458 4.776 4.923 0 -0.42(-7.87%)
Mar 12, 2009 4.623 5.471 4.489 5.344 9,204,672 +0.77(+16.79%)
Mar 11, 2009 4.716 4.903 4.409 4.576 6,634,156 -0.10(-2.14%)
Mar 10, 2009 4.115 4.736 4.108 4.676 7,828,365 +0.79(+20.48%)
Mar 09, 2009 3.834 4.095 3.801 3.881 3,559,305 -0.08(-2.02%)
Mar 06, 2009 3.968 4.102 3.748 3.961 0 +0.23(+6.08%)
Mar 05, 2009 4.008 4.262 3.734 3.734 5,834,484 -0.39(-9.40%)
Mar 04, 2009 4.048 4.295 3.855 4.122 6,984,963 +0.45(+12.18%)
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.