Indicators

Royal Caribbean Cruises Ltd (NY: RCL )

141.04 -0.70 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	60.46	61.62	60.44	61.01	3,175,342	-0.27(-0.45%)
May 28, 2015	61.73	61.98	60.66	61.28	2,255,811	-0.92(-1.48%)
May 27, 2015	61.26	62.42	61.10	62.20	2,674,924	+1.32(+2.18%)
May 26, 2015	60.95	61.29	60.53	60.88	2,452,845	-0.32(-0.52%)
May 22, 2015	61.02	61.20	61.20	61.20	1,786,964	+0.23(+0.38%)
May 21, 2015	61.10	61.46	60.60	60.97	2,050,775	-0.46(-0.74%)
May 20, 2015	61.51	62.48	61.31	61.42	2,345,090	-0.48(-0.78%)
May 19, 2015	62.03	62.47	61.44	61.91	3,336,655	+1.11(+1.82%)
May 18, 2015	59.73	60.93	59.63	60.80	2,242,099	+0.79(+1.32%)
May 15, 2015	59.80	60.50	59.50	60.00	2,944,033	+2.25(+3.89%)
May 14, 2015	56.19	57.84	56.08	57.75	4,000,815	+2.12(+3.81%)
May 13, 2015	56.16	56.33	55.51	55.64	1,578,491	-0.52(-0.93%)
May 12, 2015	56.08	56.56	55.43	56.16	2,372,088	-0.13(-0.23%)
May 11, 2015	56.44	57.55	56.14	56.29	4,788,143	+0.09(+0.15%)
May 08, 2015	54.97	56.35	54.85	56.20	6,664,101	+2.92(+5.47%)
May 07, 2015	52.25	53.68	52.19	53.29	4,579,406	+1.39(+2.68%)
May 06, 2015	52.04	52.10	51.13	51.90	3,579,807	+0.16(+0.31%)
May 05, 2015	52.79	53.00	51.63	51.73	2,714,077	-1.19(-2.26%)
May 04, 2015	53.29	53.82	52.63	52.93	2,568,790	+0.22(+0.43%)

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.