Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

138.48 -1.24 (-0.89%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 59.66 60.12 59.01 59.28 2,169,222 -0.29(-0.49%)
Feb 26, 2015 60.49 60.78 59.10 59.58 2,976,921 -0.61(-1.02%)
Feb 25, 2015 59.39 60.74 59.35 60.19 2,733,699 +0.54(+0.90%)
Feb 24, 2015 59.41 59.68 58.68 59.66 2,691,925 +0.07(+0.12%)
Feb 23, 2015 59.48 59.63 59.17 59.59 1,939,337 +0.50(+0.84%)
Feb 20, 2015 59.62 59.62 58.62 59.09 2,024,180 -0.62(-1.04%)
Feb 19, 2015 59.13 60.35 59.13 59.71 3,254,243 +1.08(+1.84%)
Feb 18, 2015 57.96 58.94 57.86 58.63 2,782,328 +1.02(+1.78%)
Feb 17, 2015 58.34 59.05 57.41 57.61 4,017,848 -1.01(-1.72%)
Feb 13, 2015 58.76 58.62 58.62 58.62 4,245,835 +1.06(+1.85%)
Feb 12, 2015 57.52 57.66 57.14 57.55 2,293,043 +0.29(+0.51%)
Feb 11, 2015 56.73 58.24 56.73 57.26 4,079,001 +0.40(+0.71%)
Feb 10, 2015 55.58 57.03 55.57 56.86 3,180,244 +1.55(+2.81%)
Feb 09, 2015 56.03 56.80 55.18 55.30 2,893,753 -1.42(-2.50%)
Feb 06, 2015 56.80 57.74 56.53 56.72 2,375,487 -0.28(-0.49%)
Feb 05, 2015 56.24 57.17 56.12 57.00 3,273,283 +1.25(+2.25%)
Feb 04, 2015 56.19 56.34 55.41 55.75 3,101,980 -0.49(-0.88%)
Feb 03, 2015 56.44 56.54 55.87 56.24 4,018,427 +0.20(+0.35%)
Feb 02, 2015 56.17 56.45 54.58 56.05 4,419,787 -0.61(-1.07%)
Jan 30, 2015 57.26 57.74 56.03 56.65 5,448,509 -1.30(-2.25%)
Jan 29, 2015 57.52 60.54 56.25 57.96 11,010,346 -3.38(-5.51%)
Jan 28, 2015 63.85 63.93 61.16 61.34 3,286,197 -2.18(-3.44%)
Jan 27, 2015 63.19 64.11 62.64 63.52 2,171,252 -0.03(-0.05%)
Jan 26, 2015 63.12 63.63 62.55 63.55 2,504,311 +0.18(+0.28%)
Jan 23, 2015 64.04 64.10 63.24 63.37 1,798,109 -0.46(-0.73%)
Jan 22, 2015 62.46 64.16 62.07 63.84 2,615,615 +1.44(+2.31%)
Jan 21, 2015 62.08 62.97 61.86 62.40 2,495,712 +0.16(+0.25%)
Jan 20, 2015 62.87 62.87 61.33 62.24 3,128,661 +0.01(+0.01%)
Jan 16, 2015 61.17 62.26 60.79 62.23 1,849,614 +1.12(+1.83%)
Jan 15, 2015 61.68 62.08 60.87 61.11 1,630,841 -0.33(-0.54%)
Jan 14, 2015 61.88 61.88 60.75 61.44 2,521,359 -1.00(-1.60%)
Jan 13, 2015 62.67 63.39 61.94 62.44 2,820,322 +0.01(+0.01%)
Jan 12, 2015 62.90 63.24 61.78 62.43 1,969,891 -0.50(-0.79%)
Jan 09, 2015 62.13 63.50 61.50 62.93 3,381,467 -0.44(-0.70%)
Jan 08, 2015 62.94 63.54 62.89 63.37 3,626,729 +0.99(+1.59%)
Jan 07, 2015 61.62 62.84 61.46 62.38 3,246,831 +0.93(+1.51%)
Jan 06, 2015 61.10 62.12 60.15 61.45 3,467,959 +0.18(+0.29%)
Jan 05, 2015 62.22 62.61 60.65 61.27 2,467,830 -0.93(-1.49%)
Jan 02, 2015 62.19 63.10 61.41 62.20 1,811,571 +0.39(+0.63%)
Dec 31, 2014 62.08 61.81 61.81 61.81 1,520,657 -0.08(-0.12%)
Dec 30, 2014 62.59 62.64 61.87 61.89 1,387,294 -0.77(-1.23%)
Dec 29, 2014 61.94 62.91 61.76 62.66 1,728,713 +0.97(+1.57%)
Dec 26, 2014 61.86 62.03 61.50 61.69 934,916 -0.07(-0.11%)
Dec 24, 2014 61.68 61.76 61.76 61.76 760,128 +0.12(+0.19%)
Dec 23, 2014 60.89 61.69 60.75 61.64 2,032,145 +0.45(+0.74%)
Dec 22, 2014 60.75 61.64 60.73 61.19 1,929,565 +0.76(+1.25%)
Dec 19, 2014 59.28 61.09 59.26 60.43 5,972,939 +0.93(+1.56%)
Dec 18, 2014 60.60 61.26 58.45 59.50 7,099,740 +0.02(+0.03%)
Dec 17, 2014 56.42 59.51 56.30 59.48 7,405,743 +3.69(+6.62%)
Dec 16, 2014 56.69 57.29 55.73 55.79 4,025,199 -1.47(-2.56%)
Dec 15, 2014 57.46 57.78 56.44 57.26 4,444,889 +0.59(+1.04%)
Dec 12, 2014 56.64 57.54 56.44 56.67 3,828,206 -0.04(-0.08%)
Dec 11, 2014 56.73 57.75 56.56 56.72 3,876,563 +0.28(+0.49%)
Dec 10, 2014 56.93 57.12 56.34 56.44 5,205,493 -1.11(-1.93%)
Dec 09, 2014 56.63 57.64 56.46 57.55 3,855,547 -0.04(-0.06%)
Dec 08, 2014 56.88 58.29 56.65 57.59 5,962,874 +0.63(+1.10%)
Dec 05, 2014 56.30 57.33 56.04 56.96 7,007,367 +0.66(+1.17%)
Dec 04, 2014 56.53 57.17 56.27 56.30 47,503,460 -0.26(-0.46%)
Dec 03, 2014 55.67 56.85 55.60 56.56 8,260,629 +0.78(+1.39%)
Dec 02, 2014 54.98 55.80 54.56 55.79 11,866,275 +3.24(+6.17%)
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.