Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

171.19 +2.64 (+1.57%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 20.57 20.86 20.13 20.62 8,092 -0.06(-0.28%)
Aug 30, 2010 20.98 21.16 20.65 20.68 1,645,944 -0.57(-2.69%)
Aug 27, 2010 21.25 21.30 20.14 21.25 2,376,373 +0.94(+4.63%)
Aug 26, 2010 20.59 20.90 20.21 20.31 1,659,264 -0.14(-0.70%)
Aug 25, 2010 19.76 20.57 19.75 20.45 3,391,192 +0.34(+1.67%)
Aug 24, 2010 20.33 20.60 19.88 20.12 208 -0.90(-4.28%)
Aug 23, 2010 21.57 21.65 21.02 21.02 1,772,950 -0.37(-1.73%)
Aug 20, 2010 21.42 21.53 21.20 21.39 2,243,815 -0.36(-1.66%)
Aug 19, 2010 22.76 22.86 21.73 21.75 208 -1.26(-5.48%)
Aug 18, 2010 22.94 23.23 22.52 23.01 9,044 +0.34(+1.48%)
Aug 17, 2010 22.25 23.14 22.07 22.67 3,334,892 +0.91(+4.17%)
Aug 16, 2010 21.49 22.00 21.43 21.76 1,892,171 +0.17(+0.78%)
Aug 13, 2010 21.60 22.02 21.56 21.60 2,296,436 -0.25(-1.15%)
Aug 12, 2010 21.79 22.37 21.70 21.85 3,718,136 -0.43(-1.92%)
Aug 11, 2010 22.69 22.72 22.12 22.28 4,859,853 -1.34(-5.66%)
Aug 10, 2010 23.61 23.77 23.08 23.61 4,998 -0.54(-2.23%)
Aug 09, 2010 24.73 24.85 24.07 24.15 2,730,811 -0.48(-1.94%)
Aug 06, 2010 24.63 25.16 24.14 24.63 3,823,256 -0.53(-2.10%)
Aug 05, 2010 24.63 25.30 24.52 25.16 2,464,962 +0.34(+1.35%)
Aug 04, 2010 24.61 24.92 24.47 24.82 2,642,120 +0.33(+1.34%)
Aug 03, 2010 24.79 24.82 24.04 24.50 952 -0.59(-2.34%)
Aug 02, 2010 24.84 25.20 24.62 25.08 2,294,195 +0.83(+3.43%)
Jul 30, 2010 24.25 24.49 23.59 24.25 2,762,498 -0.13(-0.55%)
Jul 29, 2010 24.64 24.85 23.76 24.39 3,531,851 +0.29(+1.19%)
Jul 28, 2010 24.10 24.40 23.66 24.10 124 +0.44(+1.85%)
Jul 27, 2010 23.66 24.69 23.55 23.66 166 -0.92(-3.76%)
Jul 26, 2010 23.54 24.63 23.36 24.59 3,790,726 +0.96(+4.05%)
Jul 23, 2010 23.01 23.67 22.56 23.63 4,286,195 +0.47(+2.03%)
Jul 22, 2010 22.03 23.22 21.89 23.16 10,417,821 +2.56(+12.44%)
Jul 21, 2010 20.76 21.40 20.42 20.60 5,664,792 +0.18(+0.91%)
Jul 20, 2010 19.36 20.49 19.28 20.41 119 +0.55(+2.79%)
Jul 19, 2010 20.05 20.15 19.42 19.86 3,735,569 +0.20(+1.03%)
Jul 16, 2010 19.65 20.66 19.61 19.65 4,061,010 -1.01(-4.88%)
Jul 15, 2010 21.27 21.39 20.48 20.66 4,981,405 -0.53(-2.50%)
Jul 14, 2010 20.84 21.20 20.59 21.19 3,226,586 +0.18(+0.84%)
Jul 13, 2010 20.59 21.13 20.55 21.02 357 +0.92(+4.60%)
Jul 12, 2010 20.67 20.97 20.05 20.09 3,657,168 -0.68(-3.28%)
Jul 09, 2010 20.77 20.84 20.38 20.77 3,118,573 +0.09(+0.45%)
Jul 08, 2010 20.75 20.78 20.18 20.68 3,359,582 +0.42(+2.07%)
Jul 07, 2010 19.49 20.26 19.42 20.26 3,827,425 +0.92(+4.73%)
Jul 06, 2010 19.97 20.18 19.11 19.34 4,797,914 +0.06(+0.30%)
Jul 02, 2010 19.29 20.21 19.01 19.29 6,640,784 -0.44(-2.22%)
Jul 01, 2010 19.24 19.95 18.46 19.72 9,217,519 +0.59(+3.07%)
Jun 30, 2010 19.04 19.84 18.95 19.13 2,737 -0.24(-1.26%)
Jun 29, 2010 20.49 20.60 19.04 19.38 13,779,459 -2.68(-12.15%)
Jun 25, 2010 22.06 22.29 21.57 22.06 4,352,171 -0.10(-0.45%)
Jun 24, 2010 23.12 23.18 22.08 22.16 4,433,629 -0.77(-3.37%)
Jun 23, 2010 23.60 23.61 22.76 22.93 5,243,204 -0.50(-2.12%)
Jun 22, 2010 24.34 24.92 23.37 23.43 357 -1.38(-5.56%)
Jun 21, 2010 25.38 25.53 24.55 24.81 4,535,944 +0.06(+0.24%)
Jun 18, 2010 24.75 25.44 24.48 24.75 4,762,380 -0.58(-2.29%)
Jun 17, 2010 25.72 25.72 24.80 25.33 5,116,857 -0.03(-0.10%)
Jun 16, 2010 25.38 25.69 25.18 25.35 3,713,056 -0.45(-1.73%)
Jun 15, 2010 25.24 25.96 24.92 25.80 4,786,002 +1.29(+5.24%)
Jun 14, 2010 24.65 25.22 24.38 24.51 4,138,071 +0.56(+2.35%)
Jun 11, 2010 23.44 24.11 23.44 23.95 2,221,207 -0.03(-0.11%)
Jun 10, 2010 23.53 24.16 23.18 23.97 5,358,985 +1.47(+6.54%)
Jun 09, 2010 23.08 23.74 22.32 22.50 5,783,281 -0.08(-0.34%)
Jun 08, 2010 22.68 22.83 21.90 22.58 4,389,936 +0.18(+0.79%)
Jun 07, 2010 23.75 23.99 22.35 22.40 5,104,266 -1.06(-4.51%)
Jun 04, 2010 23.46 24.92 23.29 23.46 5,503,719 -1.99(-7.82%)
Jun 03, 2010 25.53 25.80 25.12 25.45 3,738,747 +0.35(+1.41%)
Jun 02, 2010 24.80 25.10 24.44 25.10 16,726 +0.71(+2.93%)
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.