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%)
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.