Indicators

Royal Caribbean Cruises Ltd (NY: RCL )

142.86 +2.22 (+1.58%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	94.73	94.73	92.13	93.27	3,793,013	-1.49(-1.57%)
May 27, 2021	92.88	95.13	92.71	94.76	5,390,402	+2.27(+2.45%)
May 26, 2021	90.23	92.56	89.56	92.49	5,890,875	+3.49(+3.92%)
May 25, 2021	87.00	90.64	86.99	89.00	7,161,492	+3.13(+3.65%)
May 24, 2021	83.47	86.11	82.25	85.87	4,095,673	+3.05(+3.68%)
May 21, 2021	85.40	85.88	82.68	82.82	3,707,248	-1.84(-2.17%)
May 20, 2021	84.75	84.97	82.93	84.66	3,144,755	+0.67(+0.80%)
May 19, 2021	82.56	84.05	81.56	83.99	2,822,596	-0.99(-1.16%)
May 18, 2021	84.86	87.27	83.95	84.98	3,450,249	+0.44(+0.52%)
May 17, 2021	84.02	84.76	82.71	84.54	2,395,961	+0.27(+0.32%)
May 14, 2021	79.71	84.49	79.55	84.27	4,401,716	+5.81(+7.41%)
May 13, 2021	78.84	79.99	76.13	78.46	3,788,733	+0.41(+0.53%)
May 12, 2021	80.12	81.00	77.80	78.05	3,675,225	-3.23(-3.97%)
May 11, 2021	81.03	82.97	79.83	81.28	3,633,897	-2.65(-3.16%)
May 10, 2021	83.90	84.86	83.03	83.93	3,587,300	-0.36(-0.43%)
May 07, 2021	81.09	84.56	80.45	84.29	3,668,939	+3.59(+4.45%)
May 06, 2021	83.11	83.87	79.02	80.70	5,476,519	-2.30(-2.77%)
May 05, 2021	84.08	84.80	82.40	83.00	3,114,133	-0.99(-1.18%)
May 04, 2021	87.00	87.10	82.93	83.99	4,688,563	-3.92(-4.46%)

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.