Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

168.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 22.11 23.04 22.04 22.71 0 -0.04(-0.18%)
Aug 28, 2008 21.99 22.80 21.89 22.75 1,707,596 +0.94(+4.33%)
Aug 27, 2008 21.37 22.16 21.18 21.81 1,890,597 +0.23(+1.05%)
Aug 26, 2008 21.98 22.24 21.32 21.59 1,598,008 -0.36(-1.64%)
Aug 25, 2008 22.20 22.45 21.74 21.94 2,935,880 -0.56(-2.49%)
Aug 22, 2008 22.18 22.54 21.72 22.50 0 +0.95(+4.42%)
Aug 21, 2008 21.55 21.74 21.11 21.55 3,271,093 -0.32(-1.45%)
Aug 20, 2008 22.44 22.65 21.50 21.87 3,805,471 -0.68(-3.00%)
Aug 19, 2008 23.30 23.47 22.40 22.55 2,672,538 -0.92(-3.92%)
Aug 18, 2008 24.54 24.54 23.16 23.47 3,347,759 -0.95(-3.90%)
Aug 15, 2008 24.25 25.03 24.09 24.42 0 -0.03(-0.10%)
Aug 14, 2008 23.21 24.73 23.20 24.44 2,843,953 +1.01(+4.32%)
Aug 13, 2008 23.98 24.12 22.93 23.43 5,610,612 -0.49(-2.06%)
Aug 12, 2008 24.10 25.05 23.86 23.92 5,222,534 -0.64(-2.62%)
Aug 11, 2008 23.72 25.36 23.71 24.57 5,448,600 +0.35(+1.45%)
Aug 08, 2008 22.91 24.33 22.77 24.22 3,497,988 +1.56(+6.90%)
Aug 07, 2008 22.91 23.42 22.55 22.65 3,292,315 -1.07(-4.51%)
Aug 06, 2008 23.57 23.84 22.88 23.72 3,922,124 -0.53(-2.20%)
Aug 05, 2008 22.50 24.28 22.45 24.26 6,191,944 +2.23(+10.13%)
Aug 04, 2008 21.74 22.07 21.17 22.03 3,267,173 +0.94(+4.44%)
Aug 01, 2008 21.83 21.89 20.89 21.09 2,038,782 -0.20(-0.94%)
Jul 31, 2008 21.22 21.81 21.01 21.29 3,699,434 -0.18(-0.86%)
Jul 30, 2008 21.88 22.31 20.97 21.48 3,633,489 -0.40(-1.83%)
Jul 29, 2008 21.88 22.36 20.65 21.88 3,852,967 +1.53(+7.52%)
Jul 28, 2008 21.45 21.69 20.35 20.35 2,433,904 -1.38(-6.35%)
Jul 25, 2008 21.58 22.38 21.38 21.73 3,949,013 +0.21(+0.97%)
Jul 24, 2008 22.45 22.60 21.22 21.52 3,535,584 -1.44(-6.26%)
Jul 23, 2008 21.97 24.03 21.92 22.96 11,258,542 +0.61(+2.73%)
Jul 22, 2008 18.62 22.64 18.44 22.35 11,291,150 +3.38(+17.80%)
Jul 21, 2008 19.70 19.96 18.74 18.97 4,020,635 -1.18(-5.85%)
Jul 18, 2008 20.34 20.49 19.60 20.15 2,996,044 -0.38(-1.87%)
Jul 17, 2008 18.75 21.01 18.32 20.53 7,316,261 +1.99(+10.73%)
Jul 16, 2008 16.65 18.54 16.43 18.54 5,045,116 +1.76(+10.51%)
Jul 15, 2008 16.59 17.20 16.01 16.78 4,374,871 +0.26(+1.57%)
Jul 14, 2008 17.03 17.14 16.46 16.52 2,113,485 -0.14(-0.85%)
Jul 11, 2008 16.91 17.02 16.23 16.66 2,907,762 -0.43(-2.49%)
Jul 10, 2008 17.84 18.00 16.75 17.09 3,979,430 -0.74(-4.17%)
Jul 09, 2008 19.70 19.72 17.71 17.83 3,917,001 -1.64(-8.41%)
Jul 08, 2008 18.90 19.53 18.26 19.47 4,493,413 +1.06(+5.76%)
Jul 07, 2008 18.67 18.73 17.84 18.41 2,584,646 +0.38(+2.13%)
Jul 04, 2008 18.21 18.38 17.93 18.03 1,705,311 +0.00(+0.00%)
Jul 03, 2008 18.21 18.38 17.93 18.03 1,705,311 -0.02(-0.09%)
Jul 02, 2008 18.87 18.87 18.03 18.04 2,767,563 -0.27(-1.46%)
Jul 01, 2008 18.19 18.57 17.73 18.31 3,461,031 -0.47(-2.49%)
Jun 30, 2008 18.72 19.32 18.51 18.78 2,225,896 +0.02(+0.09%)
Jun 27, 2008 19.37 19.45 18.70 18.76 5,318,026 -0.75(-3.85%)
Jun 26, 2008 20.33 20.48 19.40 19.51 5,110,649 -1.49(-7.08%)
Jun 25, 2008 20.17 21.18 20.01 21.00 4,446,271 +1.18(+5.94%)
Jun 24, 2008 20.11 20.29 19.69 19.82 3,798,610 -0.44(-2.19%)
Jun 23, 2008 20.87 20.90 20.08 20.26 2,865,974 -0.53(-2.57%)
Jun 20, 2008 21.38 21.53 20.62 20.80 4,729,869 -1.17(-5.33%)
Jun 19, 2008 20.52 22.09 20.51 21.97 4,265,409 +0.84(+3.95%)
Jun 18, 2008 21.03 21.24 20.68 21.13 5,102,943 -0.32(-1.48%)
Jun 17, 2008 21.59 21.71 21.23 21.45 3,917,918 +0.20(+0.94%)
Jun 16, 2008 22.01 22.01 21.20 21.25 4,522,845 -0.95(-4.29%)
Jun 13, 2008 22.48 22.62 21.84 22.20 2,078,687 +0.00(+0.00%)
Jun 12, 2008 22.28 22.51 21.95 22.20 2,953,758 +0.26(+1.18%)
Jun 11, 2008 22.35 22.56 21.84 21.94 3,061,172 -0.87(-3.81%)
Jun 10, 2008 22.89 23.19 22.40 22.81 1,659,584 -0.13(-0.55%)
Jun 09, 2008 23.11 23.26 22.71 22.94 3,100,496 +0.04(+0.18%)
Jun 06, 2008 23.54 23.54 22.79 22.90 3,510,211 -1.12(-4.66%)
Jun 05, 2008 23.92 24.41 23.78 24.02 2,679,168 +0.27(+1.13%)
Jun 04, 2008 24.11 24.61 23.53 23.75 3,880,169 -0.48(-1.97%)
Jun 03, 2008 25.34 25.36 24.00 24.23 4,125,582 -1.19(-4.67%)
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.