Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

139.01 -0.71 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 114.39 116.41 114.07 116.37 1,908,165 +2.65(+2.33%)
Aug 30, 2017 112.42 113.81 111.88 113.72 1,341,402 +1.22(+1.08%)
Aug 29, 2017 111.63 112.64 110.94 112.51 1,572,363 -0.40(-0.36%)
Aug 28, 2017 112.83 113.79 112.59 112.91 1,644,330 +0.30(+0.27%)
Aug 25, 2017 113.14 112.15 112.61 1,028,925 -0.09(-0.08%)
Aug 24, 2017 113.30 113.30 112.17 112.70 1,504,988 -0.08(-0.07%)
Aug 23, 2017 112.62 113.57 112.62 112.78 1,132,151 -0.36(-0.32%)
Aug 22, 2017 112.20 113.47 112.08 113.14 1,559,864 +0.95(+0.85%)
Aug 21, 2017 111.43 112.41 111.18 112.19 1,634,418 +1.10(+0.99%)
Aug 18, 2017 111.46 112.20 110.67 111.08 1,868,819 -0.38(-0.34%)
Aug 17, 2017 113.13 113.27 111.37 111.47 2,164,901 -1.88(-1.66%)
Aug 16, 2017 114.27 114.62 113.23 113.35 1,620,533 -0.46(-0.40%)
Aug 15, 2017 112.84 114.97 112.57 113.81 2,069,279 +1.97(+1.76%)
Aug 14, 2017 110.72 112.12 110.33 111.83 1,908,720 +2.23(+2.04%)
Aug 11, 2017 108.84 110.08 107.94 109.60 1,911,714 -0.08(-0.08%)
Aug 10, 2017 111.63 112.06 108.81 109.68 2,141,821 -2.97(-2.64%)
Aug 09, 2017 111.08 112.67 110.38 112.66 2,096,754 +0.64(+0.58%)
Aug 08, 2017 110.17 113.57 110.14 112.01 2,577,128 +1.91(+1.73%)
Aug 07, 2017 111.91 109.98 110.10 2,246,662 -1.80(-1.61%)
Aug 04, 2017 112.15 113.09 111.60 111.91 1,635,561 -0.22(-0.19%)
Aug 03, 2017 109.86 112.64 109.39 112.12 2,445,897 +2.36(+2.15%)
Aug 02, 2017 109.99 110.03 107.20 109.76 2,814,841 +0.49(+0.44%)
Aug 01, 2017 110.31 111.46 108.65 109.27 3,505,805 +3.55(+3.36%)
Jul 31, 2017 106.77 107.51 105.53 105.72 1,834,122 -0.30(-0.28%)
Jul 28, 2017 105.29 106.34 104.89 106.02 962,471 +0.09(+0.09%)
Jul 27, 2017 107.58 107.58 105.02 105.92 1,211,032 -1.08(-1.01%)
Jul 26, 2017 107.78 107.93 106.82 107.01 867,776 -0.44(-0.41%)
Jul 25, 2017 108.92 109.29 107.18 107.45 1,216,753 -0.77(-0.71%)
Jul 24, 2017 107.19 108.72 107.08 108.21 1,525,008 +0.78(+0.72%)
Jul 21, 2017 107.52 108.64 107.30 107.44 1,569,973 -0.33(-0.30%)
Jul 20, 2017 106.33 108.79 106.33 107.77 2,022,017 +2.52(+2.40%)
Jul 19, 2017 104.75 105.28 104.35 105.24 1,247,164 +0.66(+0.63%)
Jul 18, 2017 104.03 104.99 103.59 104.58 932,722 +0.34(+0.32%)
Jul 17, 2017 101.82 104.69 101.58 104.24 1,600,541 +2.43(+2.39%)
Jul 14, 2017 102.19 102.73 101.44 101.81 943,231 -0.62(-0.60%)
Jul 13, 2017 102.93 103.13 101.77 102.43 850,738 -0.44(-0.43%)
Jul 12, 2017 102.59 103.20 102.47 102.87 1,134,267 +0.71(+0.70%)
Jul 11, 2017 102.04 102.28 100.78 102.16 1,020,508 +0.06(+0.06%)
Jul 10, 2017 102.19 102.55 101.81 102.09 781,211 -0.01(-0.01%)
Jul 07, 2017 101.89 102.83 101.52 102.10 994,838 +0.59(+0.58%)
Jul 06, 2017 102.63 102.63 101.10 101.51 1,061,063 -1.94(-1.87%)
Jul 05, 2017 101.93 103.88 101.91 103.45 1,214,914 +1.68(+1.65%)
Jul 03, 2017 102.58 103.99 101.74 101.76 774,134 -0.36(-0.36%)
Jun 30, 2017 102.31 102.70 101.37 102.13 1,216,853 -0.04(-0.04%)
Jun 29, 2017 103.45 103.61 100.86 102.17 1,104,052 -1.38(-1.34%)
Jun 28, 2017 102.63 103.74 102.63 103.55 1,309,659 +1.74(+1.71%)
Jun 27, 2017 104.09 104.27 101.73 101.81 1,364,353 -2.28(-2.19%)
Jun 26, 2017 104.64 105.43 103.98 104.09 1,004,323 -0.50(-0.47%)
Jun 23, 2017 104.88 105.05 103.63 104.59 1,703,959 -0.27(-0.26%)
Jun 22, 2017 106.42 108.11 104.80 104.86 1,836,711 -1.65(-1.55%)
Jun 21, 2017 104.72 106.91 104.72 106.50 1,716,862 +2.09(+2.01%)
Jun 20, 2017 106.01 106.29 104.33 104.41 805,721 -1.52(-1.44%)
Jun 19, 2017 105.17 106.07 105.00 105.93 1,207,325 +1.31(+1.25%)
Jun 16, 2017 104.33 105.04 103.53 104.62 1,583,242 -0.16(-0.15%)
Jun 15, 2017 103.31 104.84 102.44 104.78 1,531,869 +0.40(+0.39%)
Jun 14, 2017 104.72 105.48 103.53 104.38 1,445,284 +0.76(+0.73%)
Jun 13, 2017 103.96 105.29 103.45 103.62 1,651,328 +0.87(+0.85%)
Jun 12, 2017 102.54 102.85 99.72 102.75 2,183,504 +0.08(+0.07%)
Jun 09, 2017 105.54 106.15 101.78 102.68 1,748,010 -2.80(-2.66%)
Jun 08, 2017 106.31 104.51 105.48 1,115,544 +0.63(+0.60%)
Jun 07, 2017 104.22 105.30 103.21 104.86 1,361,899 +1.22(+1.17%)
Jun 06, 2017 104.50 105.01 103.62 103.64 1,628,472 -1.13(-1.08%)
Jun 05, 2017 105.75 105.89 104.76 104.77 981,055 -1.23(-1.17%)
Jun 02, 2017 105.89 107.06 105.86 106.01 1,161,534 +0.59(+0.56%)
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.