Chronicle Journal: Finance

Royal Caribbean Cruises Ltd (NY: RCL )

88.83 USD +3.50 (+4.10%)
Streaming Delayed Price Updated: 1:27 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 26.46 27.57 26.38 27.18 0 -0.05(-0.18%)
Aug 28, 2008 26.31 27.28 26.20 27.23 1,426,969 +1.13(+4.33%)
Aug 27, 2008 25.57 26.52 25.35 26.10 1,579,896 +0.27(+1.05%)
Aug 26, 2008 26.30 26.61 25.51 25.83 1,335,391 -0.43(-1.64%)
Aug 25, 2008 26.57 26.86 26.01 26.26 2,453,397 -0.67(-2.49%)
Aug 22, 2008 26.54 26.97 25.99 26.93 0 +1.14(+4.42%)
Aug 21, 2008 25.79 26.02 25.26 25.79 2,733,521 -0.38(-1.45%)
Aug 20, 2008 26.85 27.11 25.73 26.17 3,180,079 -0.81(-3.00%)
Aug 19, 2008 27.88 28.09 26.80 26.98 2,233,332 -1.10(-3.92%)
Aug 18, 2008 29.37 29.37 27.72 28.08 2,797,587 -1.14(-3.90%)
Aug 15, 2008 29.02 29.95 28.83 29.22 0 -0.03(-0.10%)
Aug 14, 2008 27.77 29.59 27.76 29.25 2,376,577 +1.21(+4.32%)
Aug 13, 2008 28.70 28.86 27.44 28.04 4,688,562 -0.59(-2.06%)
Aug 12, 2008 28.84 29.98 28.55 28.63 4,364,261 -0.77(-2.62%)
Aug 11, 2008 28.38 30.35 28.37 29.40 4,553,175 +0.42(+1.45%)
Aug 08, 2008 27.41 29.11 27.25 28.98 2,923,128 +1.87(+6.90%)
Aug 07, 2008 27.42 28.03 26.99 27.11 2,751,255 -1.28(-4.51%)
Aug 06, 2008 28.20 28.53 27.38 28.39 3,277,561 -0.64(-2.20%)
Aug 05, 2008 26.93 29.05 26.87 29.03 5,174,358 +2.67(+10.13%)
Aug 04, 2008 26.02 26.41 25.33 26.36 2,730,245 +1.12(+4.44%)
Aug 01, 2008 26.12 26.19 25.00 25.24 1,703,728 -0.24(-0.94%)
Jul 31, 2008 25.39 26.10 25.14 25.48 3,091,468 -0.22(-0.86%)
Jul 30, 2008 26.18 26.70 25.09 25.70 3,036,360 -0.48(-1.83%)
Jul 29, 2008 26.18 26.76 24.71 26.18 3,219,769 +1.83(+7.52%)
Jul 28, 2008 25.67 25.96 24.35 24.35 2,033,916 -1.65(-6.35%)
Jul 25, 2008 25.82 26.78 25.58 26.00 3,300,031 +0.25(+0.97%)
Jul 24, 2008 26.86 27.04 25.39 25.75 2,954,545 -1.72(-6.26%)
Jul 23, 2008 26.29 28.75 26.23 27.47 9,408,309 +0.73(+2.73%)
Jul 22, 2008 22.28 27.09 22.07 26.74 9,435,558 +4.04(+17.80%)
Jul 21, 2008 23.58 23.89 22.43 22.70 3,359,883 -1.41(-5.85%)
Jul 18, 2008 24.34 24.52 23.46 24.11 2,503,673 -0.46(-1.87%)
Jul 17, 2008 22.44 25.14 21.92 24.57 6,113,904 +2.38(+10.73%)
Jul 16, 2008 19.92 22.19 19.66 22.19 4,216,000 +2.11(+10.51%)
Jul 15, 2008 19.85 20.58 19.16 20.08 3,655,903 +0.31(+1.57%)
Jul 14, 2008 20.38 20.51 19.70 19.77 1,766,154 -0.17(-0.85%)
Jul 11, 2008 20.23 20.37 19.42 19.94 2,429,900 -0.51(-2.49%)
Jul 10, 2008 21.35 21.54 20.04 20.45 3,325,449 -0.89(-4.17%)
Jul 09, 2008 23.57 23.60 21.19 21.34 3,273,280 -1.96(-8.41%)
Jul 08, 2008 22.62 23.37 21.85 23.30 3,754,964 +1.27(+5.76%)
Jul 07, 2008 22.34 22.41 21.35 22.03 2,159,885 +0.46(+2.13%)
Jul 04, 2008 21.79 22.00 21.46 21.57 1,425,060 +0.00(+0.00%)
Jul 03, 2008 21.79 22.00 21.46 21.57 1,425,060 -0.02(-0.09%)
Jul 02, 2008 22.58 22.58 21.58 21.59 2,312,741 -0.32(-1.46%)
Jul 01, 2008 21.77 22.22 21.22 21.91 2,892,244 -0.56(-2.49%)
Jun 30, 2008 22.40 23.12 22.15 22.47 1,860,092 +0.02(+0.09%)
Jun 27, 2008 23.18 23.28 22.38 22.45 4,444,060 -0.90(-3.85%)
Jun 26, 2008 24.33 24.51 23.22 23.35 4,270,763 -1.78(-7.08%)
Jun 25, 2008 24.14 25.35 23.95 25.13 3,715,569 +1.41(+5.94%)
Jun 24, 2008 24.07 24.28 23.56 23.72 3,174,345 -0.53(-2.19%)
Jun 23, 2008 24.97 25.01 24.03 24.25 2,394,979 -0.64(-2.57%)
Jun 20, 2008 25.58 25.77 24.67 24.89 3,952,561 -1.40(-5.33%)
Jun 19, 2008 24.56 26.43 24.54 26.29 3,564,430 +1.00(+3.95%)
Jun 18, 2008 25.16 25.42 24.75 25.29 4,264,324 -0.38(-1.48%)
Jun 17, 2008 25.84 25.98 25.40 25.67 3,274,046 +0.24(+0.94%)
Jun 16, 2008 26.34 26.34 25.37 25.43 3,779,559 -1.14(-4.29%)
Jun 13, 2008 26.90 27.07 26.13 26.57 1,737,075 +0.00(+0.00%)
Jun 12, 2008 26.66 26.94 26.27 26.57 2,468,337 +0.31(+1.18%)
Jun 11, 2008 26.74 27.00 26.13 26.26 2,558,098 -1.04(-3.81%)
Jun 10, 2008 27.39 27.75 26.80 27.30 1,386,848 -0.15(-0.55%)
Jun 09, 2008 27.66 27.84 27.18 27.45 2,590,960 +0.05(+0.18%)
Jun 06, 2008 28.17 28.17 27.27 27.40 2,933,342 -1.34(-4.66%)
Jun 05, 2008 28.62 29.21 28.46 28.74 2,238,873 +0.32(+1.13%)
Jun 04, 2008 28.85 29.45 28.16 28.42 3,242,501 -0.57(-1.97%)
Jun 03, 2008 30.32 30.35 28.72 28.99 3,447,583 -1.42(-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.