Indicators

Royal Caribbean Cruises Ltd (NY: RCL )

141.92 -0.94 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.07	10.13	9.820	10.06	5,426,572	+0.30(+3.08%)
May 28, 2009	9.920	10.09	9.539	9.760	8,824,291	-0.09(-0.95%)
May 27, 2009	10.70	10.70	9.853	9.853	8,859,927	-0.67(-6.41%)
May 26, 2009	9.753	10.73	9.753	10.53	7,861,817	+0.59(+5.99%)
May 22, 2009	10.07	10.17	9.720	9.934	4,937,840	+0.19(+1.92%)
May 21, 2009	9.680	9.827	9.386	9.747	4,154,323	-0.02(-0.21%)
May 20, 2009	10.54	10.72	9.620	9.767	7,119,309	-0.67(-6.40%)
May 19, 2009	10.55	10.81	10.33	10.43	5,115,704	-0.07(-0.70%)
May 18, 2009	9.880	10.66	9.753	10.51	6,716,175	+0.96(+10.00%)
May 15, 2009	9.566	10.17	9.439	9.553	5,071,441	-0.10(-1.04%)
May 14, 2009	9.339	9.713	8.851	9.653	8,127,861	+0.63(+6.96%)
May 13, 2009	9.713	9.787	9.005	9.025	10,555,721	-1.12(-11.06%)
May 12, 2009	10.66	10.69	9.940	10.15	5,793,569	-0.45(-4.22%)
May 11, 2009	10.83	10.84	10.35	10.60	9,589,507	-0.82(-7.20%)
May 08, 2009	11.21	11.43	10.78	11.42	8,700,068	+0.39(+3.58%)
May 07, 2009	11.70	11.94	10.69	11.02	13,770,756	-0.31(-2.77%)
May 06, 2009	11.14	11.35	10.69	11.34	10,130,053	+0.57(+5.27%)
May 05, 2009	10.29	10.82	9.980	10.77	9,001,699	+0.45(+4.34%)
May 04, 2009	10.34	10.47	10.25	10.32	14,572,267	+0.97(+10.36%)

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.