Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

168.39 -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 36.39 36.48 35.50 35.70 3,226,553 -0.58(-1.59%)
Aug 30, 2005 36.44 36.61 36.00 36.28 1,361,319 -0.46(-1.25%)
Aug 29, 2005 36.59 36.80 35.72 36.74 2,169,663 +0.23(+0.62%)
Aug 26, 2005 36.93 36.98 36.39 36.51 1,312,855 -0.28(-0.75%)
Aug 25, 2005 37.25 37.36 36.62 36.79 1,511,261 -0.38(-1.03%)
Aug 24, 2005 37.73 37.73 37.04 37.17 1,221,310 -0.46(-1.22%)
Aug 23, 2005 37.73 38.01 37.51 37.63 1,034,751 +0.16(+0.42%)
Aug 22, 2005 37.32 37.52 37.20 37.47 649,905 +0.19(+0.52%)
Aug 19, 2005 37.25 37.39 37.20 37.28 951,463 +0.18(+0.47%)
Aug 18, 2005 36.70 37.39 36.69 37.10 2,030,132 +0.36(+0.98%)
Aug 17, 2005 36.77 36.78 36.57 36.74 1,360,841 -0.05(-0.14%)
Aug 16, 2005 37.25 37.38 36.68 36.79 3,870,116 -0.63(-1.67%)
Aug 15, 2005 37.48 37.52 37.25 37.42 1,163,272 -0.11(-0.29%)
Aug 12, 2005 37.77 37.81 37.44 37.53 1,544,408 -0.28(-0.75%)
Aug 11, 2005 37.83 37.85 37.34 37.81 2,416,175 -0.09(-0.24%)
Aug 10, 2005 38.64 38.66 37.88 37.91 1,730,369 -0.69(-1.78%)
Aug 09, 2005 38.21 38.72 38.21 38.59 1,625,422 +0.46(+1.21%)
Aug 08, 2005 38.47 38.57 38.06 38.13 1,293,110 -0.08(-0.22%)
Aug 05, 2005 38.43 38.84 38.07 38.21 1,857,335 -0.01(-0.02%)
Aug 04, 2005 37.98 38.22 37.53 38.22 1,337,985 +0.45(+1.19%)
Aug 03, 2005 38.07 38.16 37.65 37.77 1,354,139 +0.13(+0.33%)
Aug 02, 2005 37.86 37.91 37.55 37.65 1,256,253 -0.02(-0.07%)
Aug 01, 2005 38.16 38.26 37.56 37.67 1,559,965 -0.31(-0.81%)
Jul 29, 2005 38.02 38.25 37.90 37.98 1,445,325 +0.04(+0.11%)
Jul 28, 2005 38.57 38.60 37.70 37.94 2,686,380 -0.08(-0.22%)
Jul 27, 2005 40.04 40.07 38.02 38.02 4,376,901 -1.67(-4.21%)
Jul 26, 2005 40.32 40.35 39.69 39.69 1,087,284 -0.56(-1.39%)
Jul 25, 2005 40.55 40.78 40.07 40.25 1,065,744 -0.20(-0.50%)
Jul 22, 2005 40.76 40.86 40.21 40.45 588,277 -0.31(-0.76%)
Jul 21, 2005 41.09 41.11 40.70 40.76 841,969 -0.25(-0.61%)
Jul 20, 2005 40.89 41.19 40.66 41.01 835,866 +0.03(+0.08%)
Jul 19, 2005 40.83 41.02 40.52 40.98 1,080,463 +0.27(+0.66%)
Jul 18, 2005 40.46 40.96 40.40 40.71 926,693 +0.29(+0.72%)
Jul 15, 2005 40.31 40.57 39.97 40.42 1,005,552 +0.12(+0.29%)
Jul 14, 2005 40.66 40.84 40.25 40.30 1,059,761 -0.29(-0.72%)
Jul 13, 2005 40.64 40.70 40.30 40.60 1,145,442 -0.16(-0.39%)
Jul 12, 2005 41.14 41.19 40.65 40.76 994,065 -0.35(-0.85%)
Jul 11, 2005 41.03 41.34 40.88 41.11 1,000,048 +0.18(+0.43%)
Jul 08, 2005 40.03 41.21 40.03 40.93 3,056,388 +0.86(+2.15%)
Jul 07, 2005 38.70 40.32 38.70 40.07 2,988,537 -0.17(-0.42%)
Jul 06, 2005 40.82 40.88 40.24 40.24 700,285 -0.66(-1.61%)
Jul 05, 2005 40.54 40.98 40.36 40.90 990,475 +0.18(+0.45%)
Jul 01, 2005 40.18 40.95 40.14 40.71 900,366 +0.30(+0.74%)
Jun 30, 2005 40.82 40.82 40.20 40.41 1,312,974 -0.30(-0.74%)
Jun 29, 2005 40.36 40.95 40.05 40.71 2,028,098 +0.73(+1.82%)
Jun 28, 2005 39.38 40.31 39.05 39.99 1,543,212 +0.56(+1.42%)
Jun 27, 2005 39.28 39.53 39.05 39.43 1,440,419 -0.02(-0.04%)
Jun 24, 2005 39.69 39.90 39.44 39.44 876,194 -0.40(-1.01%)
Jun 23, 2005 39.86 40.36 39.71 39.84 2,274,610 +0.08(+0.19%)
Jun 22, 2005 39.70 40.09 39.53 39.77 2,668,670 +0.15(+0.38%)
Jun 21, 2005 39.53 39.75 39.43 39.62 879,305 +0.12(+0.30%)
Jun 20, 2005 39.57 39.59 39.20 39.50 1,322,069 -0.34(-0.86%)
Jun 17, 2005 39.94 40.20 39.74 39.84 2,477,922 -0.05(-0.13%)
Jun 16, 2005 38.47 40.16 38.47 39.89 3,507,887 +1.11(+2.87%)
Jun 15, 2005 38.31 38.93 38.25 38.78 1,913,937 +0.36(+0.94%)
Jun 14, 2005 38.22 38.49 38.06 38.42 1,107,269 +0.32(+0.83%)
Jun 13, 2005 37.96 38.62 37.81 38.11 1,483,139 +0.13(+0.35%)
Jun 10, 2005 38.37 38.46 37.72 37.97 1,723,429 -0.41(-1.07%)
Jun 09, 2005 38.39 38.51 37.80 38.38 1,418,280 +0.02(+0.04%)
Jun 08, 2005 38.73 39.21 38.37 38.37 1,854,223 -0.41(-1.06%)
Jun 07, 2005 38.84 39.38 38.66 38.77 1,932,246 -0.10(-0.26%)
Jun 06, 2005 38.75 39.11 38.49 38.87 2,851,998 +0.07(+0.17%)
Jun 03, 2005 38.72 39.17 38.49 38.81 2,035,757 +0.13(+0.35%)
Jun 02, 2005 38.40 38.69 38.32 38.67 1,405,715 +0.10(+0.26%)
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.