Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

168.55 +0.15 (+0.09%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 23.31 23.36 22.96 23.06 1,736,339 +0.10(+0.45%)
Aug 30, 2012 23.13 23.31 22.93 22.96 1,676,590 -0.32(-1.36%)
Aug 29, 2012 22.99 23.46 22.94 23.28 3,065,064 +1.02(+4.56%)
Aug 27, 2012 22.02 22.47 21.77 22.26 2,720,399 +0.44(+1.99%)
Aug 24, 2012 21.77 21.98 21.65 21.83 1,273,815 -0.05(-0.23%)
Aug 23, 2012 22.07 22.20 21.85 21.88 1,625,898 -0.31(-1.39%)
Aug 22, 2012 22.06 22.33 21.89 22.18 1,720,362 -0.05(-0.23%)
Aug 21, 2012 22.44 22.69 22.18 22.23 1,867,930 +0.04(+0.19%)
Aug 20, 2012 22.13 22.35 22.11 22.19 1,361,182 -0.18(-0.80%)
Aug 17, 2012 22.18 22.43 21.98 22.37 2,024,860 +0.27(+1.24%)
Aug 16, 2012 22.09 22.19 21.83 22.10 1,591,644 +0.13(+0.58%)
Aug 15, 2012 21.89 22.09 21.87 21.97 1,057,536 +0.09(+0.43%)
Aug 14, 2012 22.18 22.24 21.81 21.88 1,362,253 +0.01(+0.04%)
Aug 13, 2012 21.83 21.90 21.62 21.87 1,524,892 -0.05(-0.23%)
Aug 10, 2012 21.78 22.01 21.75 21.92 1,419,605 -0.01(-0.04%)
Aug 09, 2012 21.93 22.00 21.62 21.93 2,320,297 -0.13(-0.58%)
Aug 08, 2012 22.06 22.35 21.88 22.06 1,469,870 -0.22(-1.00%)
Aug 07, 2012 22.17 22.41 22.13 22.28 2,132,170 +0.35(+1.60%)
Aug 06, 2012 21.79 22.12 21.70 21.93 1,891,427 +0.30(+1.38%)
Aug 03, 2012 21.25 22.08 21.21 21.63 3,726,017 +0.79(+3.81%)
Aug 02, 2012 20.75 21.17 20.62 20.84 3,003,077 -0.24(-1.13%)
Aug 01, 2012 21.29 21.43 21.01 21.07 2,214,098 -0.25(-1.16%)
Jul 31, 2012 21.19 21.50 21.14 21.32 3,056,129 -0.06(-0.28%)
Jul 30, 2012 20.93 21.50 20.93 21.38 3,505,963 +0.37(+1.75%)
Jul 27, 2012 21.00 21.36 20.64 21.01 6,009,088 +0.00(+0.00%)
Jul 26, 2012 19.98 21.12 19.16 21.01 9,067,155 +0.27(+1.32%)
Jul 25, 2012 20.62 21.00 20.32 20.74 3,076,140 +0.24(+1.17%)
Jul 24, 2012 20.34 20.60 20.27 20.50 2,881,531 +0.09(+0.42%)
Jul 23, 2012 20.30 20.50 20.12 20.42 2,032,741 -0.41(-1.97%)
Jul 20, 2012 21.17 21.36 20.79 20.83 1,825,942 -0.55(-2.56%)
Jul 19, 2012 21.06 21.48 20.99 21.37 1,644,970 +0.34(+1.62%)
Jul 18, 2012 20.73 21.30 20.69 21.03 1,482,784 +0.04(+0.20%)
Jul 17, 2012 20.78 21.02 20.46 20.99 1,453,728 +0.41(+1.99%)
Jul 16, 2012 20.57 20.74 20.29 20.58 1,089,674 +0.00(+0.00%)
Jul 13, 2012 20.37 20.66 20.27 20.58 1,691,681 +0.42(+2.07%)
Jul 12, 2012 20.32 20.36 19.94 20.16 2,447,763 -0.42(-2.03%)
Jul 11, 2012 20.98 20.98 20.40 20.58 1,810,575 -0.28(-1.35%)
Jul 10, 2012 21.47 21.71 20.70 20.86 1,926,101 -0.32(-1.53%)
Jul 09, 2012 21.60 21.61 21.03 21.18 2,788,809 -0.53(-2.44%)
Jul 06, 2012 22.06 22.06 21.56 21.71 1,621,191 -0.60(-2.68%)
Jul 05, 2012 22.51 22.64 22.12 22.31 1,333,574 -0.15(-0.65%)
Jul 03, 2012 22.61 22.69 22.40 22.46 1,165,677 +0.03(+0.11%)
Jul 02, 2012 22.22 22.67 22.19 22.43 1,587,221 +0.21(+0.96%)
Jun 29, 2012 22.00 23.05 21.87 22.22 2,293,210 +1.09(+5.17%)
Jun 28, 2012 20.85 21.24 20.77 21.13 1,511,357 +0.03(+0.16%)
Jun 27, 2012 20.79 21.15 20.77 21.09 1,372,343 +0.32(+1.56%)
Jun 26, 2012 20.49 20.90 20.22 20.77 2,297,229 +0.38(+1.84%)
Jun 25, 2012 20.86 20.87 20.31 20.39 2,570,652 -0.60(-2.85%)
Jun 22, 2012 22.13 22.24 20.72 20.99 7,452,171 -0.41(-1.91%)
Jun 21, 2012 22.12 22.20 21.26 21.40 2,191,066 -0.73(-3.28%)
Jun 20, 2012 21.92 22.51 21.79 22.12 4,074,679 +0.44(+2.05%)
Jun 19, 2012 21.54 21.94 21.47 21.68 2,571,213 +0.52(+2.46%)
Jun 18, 2012 21.20 21.34 21.07 21.16 2,880,899 -0.33(-1.55%)
Jun 15, 2012 20.48 21.49 20.39 21.49 4,269,174 +0.97(+4.74%)
Jun 14, 2012 20.01 20.62 19.73 20.52 2,802,293 +0.36(+1.78%)
Jun 13, 2012 20.08 20.52 19.91 20.16 3,179,496 -0.43(-2.07%)
Jun 12, 2012 20.28 20.65 19.88 20.59 2,940,133 +0.55(+2.73%)
Jun 11, 2012 21.04 21.05 20.01 20.04 3,238,429 -0.65(-3.14%)
Jun 08, 2012 20.25 20.75 20.05 20.69 1,717,494 +0.29(+1.42%)
Jun 07, 2012 20.78 21.05 20.37 20.40 2,917,789 +0.03(+0.17%)
Jun 06, 2012 19.70 20.56 19.70 20.37 2,531,170 +0.95(+4.88%)
Jun 05, 2012 19.03 19.44 18.97 19.42 2,098,846 +0.25(+1.29%)
Jun 04, 2012 19.44 19.44 18.88 19.17 2,732,635 -0.06(-0.31%)
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.