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 (%)
Nov 28, 2008 7.840 8.210 7.748 7.916 3,843,897 +0.18(+2.39%)
Nov 26, 2008 7.176 8.059 6.958 7.731 7,896,778 +0.42(+5.75%)
Nov 25, 2008 7.008 7.361 6.756 7.311 9,747,388 +0.52(+7.67%)
Nov 24, 2008 6.243 7.210 5.882 6.790 10,417,117 +1.21(+21.69%)
Nov 21, 2008 6.235 6.395 5.017 5.580 8,723,225 -0.24(-4.05%)
Nov 20, 2008 6.680 6.722 5.680 5.815 9,539,021 -0.78(-11.85%)
Nov 19, 2008 7.924 7.941 6.544 6.596 5,236,496 -1.39(-17.37%)
Nov 18, 2008 8.302 8.647 7.907 7.983 3,842,870 -0.28(-3.36%)
Nov 17, 2008 8.756 8.790 8.050 8.260 3,712,757 -0.50(-5.66%)
Nov 14, 2008 9.185 9.462 8.630 8.756 0 -0.76(-8.03%)
Nov 13, 2008 9.403 9.521 8.336 9.521 6,921,424 +0.27(+2.91%)
Nov 12, 2008 9.277 9.714 9.218 9.252 3,608,170 -0.24(-2.57%)
Nov 11, 2008 9.596 9.806 8.941 9.495 3,778,648 -0.13(-1.40%)
Nov 10, 2008 10.72 10.72 9.470 9.630 2,395,647 -0.45(-4.50%)
Nov 07, 2008 11.03 11.03 9.773 10.08 0 -0.75(-6.90%)
Nov 06, 2008 11.90 11.99 10.63 10.83 2,776,377 -0.85(-7.27%)
Nov 05, 2008 12.82 12.82 11.60 11.68 2,263,514 -1.33(-10.21%)
Nov 04, 2008 12.84 13.02 12.46 13.01 3,624,254 +0.97(+8.10%)
Nov 03, 2008 11.78 12.10 11.51 12.03 4,452,872 +0.64(+5.60%)
Oct 31, 2008 11.99 12.37 10.29 11.39 0 -1.63(-12.52%)
Oct 30, 2008 13.94 14.24 12.73 13.02 3,940,365 -0.54(-3.97%)
Oct 29, 2008 13.32 14.29 13.08 13.56 3,387,026 +0.68(+5.28%)
Oct 28, 2008 13.18 13.18 9.874 12.88 11,774,821 +0.61(+5.00%)
Oct 27, 2008 12.37 13.05 12.09 12.27 5,689,742 -0.87(-6.65%)
Oct 24, 2008 12.36 13.37 11.98 13.14 0 -0.39(-2.86%)
Oct 23, 2008 14.50 14.61 12.63 13.53 5,020,123 -0.87(-6.01%)
Oct 22, 2008 15.02 15.40 13.78 14.39 4,559,449 -1.30(-8.30%)
Oct 21, 2008 16.55 17.07 15.62 15.70 5,069,182 -1.71(-9.80%)
Oct 20, 2008 16.13 17.46 15.80 17.40 4,002,817 +1.54(+9.69%)
Oct 17, 2008 14.39 16.34 14.39 15.87 0 +0.45(+2.89%)
Oct 16, 2008 14.65 15.55 13.48 15.42 6,952,553 +1.16(+8.13%)
Oct 15, 2008 14.96 15.50 14.06 14.26 5,540,057 -1.56(-9.88%)
Oct 14, 2008 15.33 16.39 15.00 15.82 8,740,195 +1.15(+7.85%)
Oct 13, 2008 12.47 15.12 12.43 14.67 9,727,047 +2.91(+24.71%)
Oct 10, 2008 12.07 12.96 10.69 11.76 0 -0.64(-5.15%)
Oct 09, 2008 13.68 13.68 12.09 12.40 5,681,128 -0.45(-3.47%)
Oct 08, 2008 13.03 14.01 12.48 12.85 6,647,206 -0.27(-2.05%)
Oct 07, 2008 14.81 15.10 13.02 13.12 6,898,549 -1.48(-10.13%)
Oct 06, 2008 15.43 15.50 13.65 14.60 5,389,790 -1.48(-9.20%)
Oct 03, 2008 16.90 17.35 16.08 16.08 0 -0.96(-5.62%)
Oct 02, 2008 17.32 17.72 16.78 17.03 3,927,812 -0.83(-4.66%)
Oct 01, 2008 17.28 17.93 17.05 17.86 3,299,257 +0.43(+2.46%)
Sep 30, 2008 16.57 17.44 16.22 17.44 2,958,336 +1.02(+6.19%)
Sep 29, 2008 17.42 17.45 16.00 16.42 5,007,640 -1.63(-9.03%)
Sep 26, 2008 18.78 18.86 17.56 18.05 5,132,961 -0.97(-5.12%)
Sep 25, 2008 19.80 19.86 18.83 19.02 3,671,633 -0.63(-3.21%)
Sep 24, 2008 19.76 20.13 19.55 19.65 1,769,520 -0.21(-1.06%)
Sep 23, 2008 20.41 20.56 19.72 19.86 1,914,413 -0.05(-0.25%)
Sep 22, 2008 22.26 22.26 19.83 19.92 3,598,447 -1.88(-8.64%)
Sep 19, 2008 22.26 22.47 20.80 21.80 0 +0.53(+2.49%)
Sep 18, 2008 20.41 21.75 19.55 21.27 7,812,685 +0.60(+2.89%)
Sep 17, 2008 22.15 22.44 20.01 20.67 5,423,612 -2.25(-9.82%)
Sep 16, 2008 21.64 23.38 21.57 22.92 3,539,444 -0.01(-0.04%)
Sep 15, 2008 22.27 23.99 22.27 22.93 3,683,585 -0.33(-1.41%)
Sep 12, 2008 22.74 23.43 22.42 23.26 0 +0.16(+0.69%)
Sep 11, 2008 22.03 23.38 21.71 23.10 3,564,797 +0.44(+1.93%)
Sep 10, 2008 23.40 23.56 22.23 22.66 5,835,015 -0.98(-4.14%)
Sep 09, 2008 23.62 24.52 23.51 23.64 5,452,991 -0.14(-0.60%)
Sep 08, 2008 23.70 24.02 22.97 23.78 5,199,285 -0.14(-0.59%)
Sep 05, 2008 23.19 24.10 22.92 23.92 0 +0.28(+1.17%)
Sep 04, 2008 23.83 24.04 23.55 23.65 3,024,130 -1.01(-4.10%)
Sep 03, 2008 23.65 24.69 23.61 24.66 3,393,898 +0.62(+2.57%)
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.