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 (%)
Dec 30, 2005 30.09 30.15 29.89 30.10 578,716 -0.05(-0.15%)
Dec 29, 2005 30.23 30.36 30.07 30.15 864,182 +0.13(+0.42%)
Dec 28, 2005 29.92 30.31 29.82 30.02 699,069 +0.35(+1.19%)
Dec 27, 2005 30.13 30.15 29.64 29.67 722,571 -0.37(-1.25%)
Dec 23, 2005 30.20 30.26 30.01 30.04 523,479 -0.16(-0.53%)
Dec 22, 2005 29.94 30.20 29.77 30.20 1,424,485 +0.37(+1.23%)
Dec 21, 2005 29.75 29.93 29.61 29.83 1,820,725 +0.20(+0.68%)
Dec 20, 2005 29.77 29.79 29.53 29.63 1,292,156 +0.17(+0.59%)
Dec 19, 2005 29.69 29.80 29.46 29.46 2,093,916 -0.01(-0.02%)
Dec 16, 2005 30.58 30.58 29.39 29.47 6,756,577 -1.44(-4.67%)
Dec 15, 2005 31.42 31.46 30.78 30.91 1,856,501 -0.49(-1.57%)
Dec 14, 2005 31.45 31.50 31.22 31.40 829,153 -0.09(-0.28%)
Dec 13, 2005 31.30 31.54 31.27 31.49 1,330,328 +0.15(+0.47%)
Dec 12, 2005 31.42 31.63 31.26 31.34 840,380 -0.07(-0.21%)
Dec 09, 2005 31.10 31.48 30.75 31.41 1,312,814 +0.30(+0.97%)
Dec 08, 2005 31.14 31.16 30.90 31.11 1,316,855 +0.10(+0.32%)
Dec 07, 2005 31.18 31.25 30.81 31.01 2,044,667 -0.11(-0.36%)
Dec 06, 2005 31.06 31.42 31.05 31.12 1,158,779 -0.09(-0.30%)
Dec 05, 2005 31.32 31.33 31.05 31.22 1,349,189 -0.22(-0.70%)
Dec 02, 2005 31.21 31.45 31.14 31.44 1,001,301 +0.07(+0.21%)
Dec 01, 2005 30.79 31.46 30.79 31.37 2,291,811 +0.73(+2.40%)
Nov 30, 2005 30.66 30.82 30.56 30.64 1,339,908 -0.10(-0.33%)
Nov 29, 2005 30.60 30.78 30.50 30.74 1,482,117 +0.13(+0.44%)
Nov 28, 2005 30.72 30.77 30.56 30.60 1,462,508 +0.04(+0.13%)
Nov 25, 2005 30.72 30.76 30.54 30.56 340,253 -0.28(-0.91%)
Nov 23, 2005 29.96 30.95 29.96 30.84 2,786,549 +0.79(+2.62%)
Nov 22, 2005 29.81 30.17 29.81 30.05 1,231,979 -0.06(-0.20%)
Nov 21, 2005 30.27 30.27 29.70 30.11 1,580,167 -0.15(-0.51%)
Nov 18, 2005 29.88 30.27 29.83 30.27 2,185,079 +0.37(+1.25%)
Nov 17, 2005 29.07 29.91 29.00 29.89 1,243,655 +0.69(+2.38%)
Nov 16, 2005 29.14 29.29 29.02 29.20 972,111 +0.00(+0.00%)
Nov 15, 2005 29.25 29.59 29.20 29.20 1,696,778 -0.02(-0.07%)
Nov 14, 2005 29.57 29.58 29.17 29.22 1,761,296 -0.69(-2.30%)
Nov 11, 2005 29.27 29.92 29.27 29.91 2,468,450 +0.51(+1.75%)
Nov 10, 2005 28.85 29.50 28.83 29.39 2,367,107 +0.55(+1.90%)
Nov 09, 2005 28.47 29.07 28.47 28.85 1,418,647 +0.35(+1.24%)
Nov 08, 2005 28.76 28.76 28.44 28.49 890,528 -0.33(-1.16%)
Nov 07, 2005 28.74 28.93 28.67 28.83 912,533 +0.09(+0.30%)
Nov 04, 2005 28.22 28.77 28.18 28.74 3,125,006 +0.35(+1.22%)
Nov 03, 2005 28.04 28.51 28.00 28.39 2,813,643 +0.47(+1.70%)
Nov 02, 2005 27.39 28.10 27.38 27.92 2,297,948 +0.38(+1.38%)
Nov 01, 2005 27.58 27.90 27.48 27.54 1,990,477 -0.15(-0.53%)
Oct 31, 2005 27.46 27.82 27.45 27.68 2,876,814 +0.33(+1.20%)
Oct 28, 2005 27.14 27.52 27.10 27.36 1,796,474 +0.21(+0.79%)
Oct 27, 2005 27.41 27.48 27.02 27.14 2,108,137 -0.42(-1.53%)
Oct 26, 2005 27.17 27.72 26.79 27.56 3,321,704 +0.19(+0.68%)
Oct 25, 2005 27.05 27.44 26.83 27.38 1,851,262 +0.13(+0.47%)
Oct 24, 2005 26.85 27.45 26.85 27.25 4,934,505 +0.77(+2.93%)
Oct 21, 2005 26.59 26.89 26.35 26.47 2,929,806 -0.13(-0.48%)
Oct 20, 2005 26.61 26.88 26.35 26.60 2,774,723 -0.14(-0.52%)
Oct 19, 2005 25.91 26.85 25.78 26.74 3,958,202 +0.45(+1.70%)
Oct 18, 2005 26.59 26.66 26.19 26.29 6,165,736 -0.59(-2.21%)
Oct 17, 2005 27.04 27.04 26.80 26.89 1,905,302 -0.49(-1.78%)
Oct 14, 2005 27.16 27.38 26.98 27.38 1,554,869 +0.28(+1.04%)
Oct 13, 2005 26.61 27.16 26.60 27.10 2,465,306 +0.16(+0.60%)
Oct 12, 2005 26.93 27.26 26.67 26.93 3,507,025 -0.30(-1.10%)
Oct 11, 2005 27.44 27.63 27.23 27.24 3,347,451 -0.19(-0.71%)
Oct 10, 2005 27.92 27.94 27.26 27.43 3,113,181 -0.49(-1.77%)
Oct 07, 2005 28.06 28.18 27.92 27.92 2,458,719 -0.08(-0.29%)
Oct 06, 2005 28.66 28.69 27.93 28.00 2,666,494 -0.65(-2.26%)
Oct 05, 2005 28.93 29.07 28.65 28.65 1,830,006 -0.39(-1.36%)
Oct 04, 2005 28.94 29.36 28.89 29.05 2,008,740 +0.11(+0.39%)
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.