Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

139.01 -0.71 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 103.03 104.75 102.63 103.74 3,653,179 +2.18(+2.15%)
Jun 29, 2023 103.39 103.98 101.49 101.56 3,407,821 -1.57(-1.52%)
Jun 28, 2023 101.43 105.21 101.01 103.13 4,853,988 +1.70(+1.68%)
Jun 27, 2023 98.22 101.72 97.91 101.43 5,630,293 +4.19(+4.31%)
Jun 26, 2023 94.25 98.14 93.65 97.24 5,415,923 -0.68(-0.69%)
Jun 23, 2023 96.62 98.35 96.28 97.92 5,051,824 +0.51(+0.52%)
Jun 22, 2023 97.21 97.69 96.65 97.41 4,790,087 +0.06(+0.06%)
Jun 21, 2023 96.19 97.70 95.22 97.35 3,021,412 +0.75(+0.78%)
Jun 20, 2023 94.69 96.74 94.50 96.60 2,786,730 +1.30(+1.36%)
Jun 16, 2023 96.55 96.67 94.83 95.30 4,042,338 -0.61(-0.64%)
Jun 15, 2023 93.25 96.25 92.60 95.91 3,582,829 +1.19(+1.26%)
Jun 14, 2023 95.80 96.09 93.09 94.72 4,322,208 -1.08(-1.13%)
Jun 13, 2023 94.00 96.62 93.08 95.80 5,862,484 +2.24(+2.39%)
Jun 12, 2023 92.79 94.55 92.25 93.56 6,233,855 +2.34(+2.57%)
Jun 09, 2023 91.00 92.11 90.83 91.22 5,600,162 +0.98(+1.09%)
Jun 08, 2023 91.00 91.56 90.11 90.24 3,214,571 -0.77(-0.85%)
Jun 07, 2023 90.90 92.10 90.12 91.01 4,629,082 +0.29(+0.32%)
Jun 06, 2023 87.74 90.96 87.57 90.72 5,281,706 +3.12(+3.56%)
Jun 05, 2023 86.19 87.90 85.86 87.60 3,397,010 +1.37(+1.59%)
Jun 02, 2023 84.19 86.60 84.19 86.23 4,415,805 +3.00(+3.60%)
Jun 01, 2023 80.90 83.68 80.69 83.23 4,938,052 +2.26(+2.79%)
May 31, 2023 80.65 81.11 78.50 80.97 4,121,882 +0.71(+0.88%)
May 30, 2023 79.22 81.07 79.22 80.26 2,920,469 +1.26(+1.59%)
May 26, 2023 78.49 79.18 78.05 79.00 1,972,767 +1.10(+1.41%)
May 25, 2023 78.40 79.66 77.14 77.90 2,862,986 +0.64(+0.83%)
May 24, 2023 77.65 78.00 76.31 77.26 3,480,870 -1.59(-2.02%)
May 23, 2023 79.76 81.06 78.53 78.85 3,182,316 -1.48(-1.84%)
May 22, 2023 80.00 81.16 78.97 80.33 3,542,015 +0.73(+0.92%)
May 19, 2023 80.10 80.10 78.83 79.60 2,286,933 -0.53(-0.66%)
May 18, 2023 79.09 80.23 78.72 80.13 2,622,551 +0.54(+0.68%)
May 17, 2023 77.45 80.08 77.41 79.59 7,318,632 +3.13(+4.09%)
May 16, 2023 77.00 77.75 75.62 76.46 2,812,975 +0.34(+0.45%)
May 15, 2023 75.12 76.78 74.92 76.12 2,064,620 +1.01(+1.34%)
May 12, 2023 76.13 76.59 73.92 75.11 2,369,116 -1.24(-1.62%)
May 11, 2023 76.75 77.94 76.08 76.35 2,325,384 -0.81(-1.05%)
May 10, 2023 77.72 77.94 75.83 77.16 3,039,661 +0.20(+0.26%)
May 09, 2023 77.87 77.87 76.25 76.96 4,043,646 -1.39(-1.77%)
May 08, 2023 76.58 78.38 75.09 78.35 5,374,901 +2.74(+3.62%)
May 05, 2023 73.19 75.99 72.44 75.61 5,907,086 +3.73(+5.19%)
May 04, 2023 73.20 73.44 70.58 71.88 10,164,353 +4.80(+7.16%)
May 03, 2023 67.88 68.94 67.05 67.08 4,285,748 -0.73(-1.08%)
May 02, 2023 66.50 68.00 66.01 67.81 3,732,536 +0.83(+1.24%)
May 01, 2023 65.52 68.74 65.10 66.98 5,463,218 +1.55(+2.37%)
Apr 28, 2023 62.58 66.05 62.15 65.43 5,587,651 +3.77(+6.11%)
Apr 27, 2023 60.38 61.86 59.38 61.66 2,974,237 +2.10(+3.53%)
Apr 26, 2023 61.28 61.49 59.37 59.56 3,569,885 -0.83(-1.37%)
Apr 25, 2023 61.63 62.00 60.25 60.39 2,535,255 -2.02(-3.24%)
Apr 24, 2023 62.82 63.35 61.53 62.41 2,269,998 -0.61(-0.97%)
Apr 21, 2023 62.09 63.05 61.16 63.02 2,556,279 +0.79(+1.27%)
Apr 20, 2023 63.58 63.77 61.99 62.23 2,189,637 -2.24(-3.47%)
Apr 19, 2023 64.13 64.80 62.69 64.47 2,798,822 +0.02(+0.03%)
Apr 18, 2023 63.28 64.46 62.96 64.45 2,414,922 +1.29(+2.04%)
Apr 17, 2023 61.82 63.16 61.42 63.16 2,352,521 +1.21(+1.95%)
Apr 14, 2023 61.86 63.02 61.53 61.95 2,254,423 +0.04(+0.06%)
Apr 13, 2023 62.07 62.26 61.12 61.91 2,786,902 +0.33(+0.54%)
Apr 12, 2023 63.93 64.36 61.48 61.58 2,954,065 -1.86(-2.93%)
Apr 11, 2023 62.58 63.63 61.81 63.44 2,383,761 +1.09(+1.75%)
Apr 10, 2023 60.72 62.46 60.55 62.35 2,820,935 +1.07(+1.75%)
Apr 06, 2023 62.30 62.33 60.71 61.28 3,084,692 -0.71(-1.15%)
Apr 05, 2023 63.31 63.97 61.75 61.99 2,607,430 -1.81(-2.84%)
Apr 04, 2023 64.95 64.95 62.06 63.80 2,602,857 -0.45(-0.70%)
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.