Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

140.43 -0.38 (-0.27%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 114.39 116.41 114.07 116.37 1,908,165 +2.65(+2.33%)
Aug 30, 2017 112.42 113.81 111.88 113.72 1,341,402 +1.22(+1.08%)
Aug 29, 2017 111.63 112.64 110.94 112.51 1,572,363 -0.40(-0.36%)
Aug 28, 2017 112.83 113.79 112.59 112.91 1,644,330 +0.30(+0.27%)
Aug 25, 2017 113.14 112.15 112.61 1,028,925 -0.09(-0.08%)
Aug 24, 2017 113.30 113.30 112.17 112.70 1,504,988 -0.08(-0.07%)
Aug 23, 2017 112.62 113.57 112.62 112.78 1,132,151 -0.36(-0.32%)
Aug 22, 2017 112.20 113.47 112.08 113.14 1,559,864 +0.95(+0.85%)
Aug 21, 2017 111.43 112.41 111.18 112.19 1,634,418 +1.10(+0.99%)
Aug 18, 2017 111.46 112.20 110.67 111.08 1,868,819 -0.38(-0.34%)
Aug 17, 2017 113.13 113.27 111.37 111.47 2,164,901 -1.88(-1.66%)
Aug 16, 2017 114.27 114.62 113.23 113.35 1,620,533 -0.46(-0.40%)
Aug 15, 2017 112.84 114.97 112.57 113.81 2,069,279 +1.97(+1.76%)
Aug 14, 2017 110.72 112.12 110.33 111.83 1,908,720 +2.23(+2.04%)
Aug 11, 2017 108.84 110.08 107.94 109.60 1,911,714 -0.08(-0.08%)
Aug 10, 2017 111.63 112.06 108.81 109.68 2,141,821 -2.97(-2.64%)
Aug 09, 2017 111.08 112.67 110.38 112.66 2,096,754 +0.64(+0.58%)
Aug 08, 2017 110.17 113.57 110.14 112.01 2,577,128 +1.91(+1.73%)
Aug 07, 2017 111.91 109.98 110.10 2,246,662 -1.80(-1.61%)
Aug 04, 2017 112.15 113.09 111.60 111.91 1,635,561 -0.22(-0.19%)
Aug 03, 2017 109.86 112.64 109.39 112.12 2,445,897 +2.36(+2.15%)
Aug 02, 2017 109.99 110.03 107.20 109.76 2,814,841 +0.49(+0.44%)
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.