Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

139.01 -0.71 (-0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.751 9.352 8.751 9.185 3,110,726 +0.27(+3.07%)
Dec 30, 2008 8.370 8.945 8.370 8.912 3,350,932 +0.72(+8.81%)
Dec 29, 2008 8.223 8.411 8.036 8.190 1,563,377 -0.22(-2.62%)
Dec 26, 2008 8.190 8.504 8.190 8.411 0 +0.07(+0.88%)
Dec 24, 2008 8.150 8.471 8.150 8.337 990,050 -0.07(-0.79%)
Dec 23, 2008 8.591 8.704 8.310 8.404 3,355,029 -0.15(-1.72%)
Dec 22, 2008 8.284 8.711 8.117 8.551 5,168,555 +0.05(+0.63%)
Dec 19, 2008 7.849 9.005 7.843 8.497 7,666,339 +0.36(+4.43%)
Dec 18, 2008 7.616 8.604 7.455 8.137 9,703,839 +0.31(+4.01%)
Dec 17, 2008 7.021 7.930 6.854 7.823 6,103,053 +0.66(+9.24%)
Dec 16, 2008 6.720 7.195 6.607 7.161 4,565,189 +0.60(+9.17%)
Dec 15, 2008 6.707 6.934 6.460 6.560 2,954,005 -0.15(-2.19%)
Dec 12, 2008 6.587 6.774 6.293 6.707 0 -0.19(-2.81%)
Dec 11, 2008 7.295 7.589 6.754 6.901 3,992,396 -0.51(-6.94%)
Dec 10, 2008 7.502 7.535 7.048 7.415 5,665,285 +0.09(+1.28%)
Dec 09, 2008 6.767 8.117 6.740 7.322 10,265,053 +0.38(+5.49%)
Dec 08, 2008 5.999 7.241 5.992 6.941 8,875,383 +0.76(+12.32%)
Dec 05, 2008 5.772 6.226 5.545 6.179 0 +0.19(+3.24%)
Dec 04, 2008 5.852 6.320 5.792 5.986 6,232,054 +0.04(+0.67%)
Dec 03, 2008 5.852 6.039 5.705 5.945 8,483,850 -0.17(-2.84%)
Dec 02, 2008 6.012 6.146 5.899 6.119 5,793,332 +0.28(+4.81%)
Dec 01, 2008 6.012 6.066 5.732 5.839 7,604,471 -0.45(-7.22%)
Nov 28, 2008 6.233 6.527 6.159 6.293 4,835,193 +0.15(+2.39%)
Nov 26, 2008 5.705 6.406 5.531 6.146 9,933,264 +0.33(+5.75%)
Nov 25, 2008 5.571 5.852 5.371 5.812 12,261,123 +0.41(+7.67%)
Nov 24, 2008 4.963 5.732 4.676 5.398 13,103,568 +0.96(+21.69%)
Nov 21, 2008 4.957 5.084 3.988 4.436 10,972,841 -0.19(-4.05%)
Nov 20, 2008 5.311 5.344 4.516 4.623 11,999,021 -0.62(-11.85%)
Nov 19, 2008 6.300 6.313 5.203 5.244 6,586,926 -1.10(-17.37%)
Nov 18, 2008 6.600 6.874 6.286 6.346 4,833,901 -0.22(-3.36%)
Nov 17, 2008 6.961 6.988 6.400 6.567 4,670,234 -0.39(-5.66%)
Nov 14, 2008 7.302 7.522 6.861 6.961 0 -0.61(-8.03%)
Nov 13, 2008 7.475 7.569 6.627 7.569 8,706,377 +0.21(+2.91%)
Nov 12, 2008 7.375 7.722 7.328 7.355 4,538,674 -0.19(-2.57%)
Nov 11, 2008 7.629 7.796 7.108 7.549 4,753,116 -0.11(-1.40%)
Nov 10, 2008 8.524 8.524 7.529 7.656 3,013,456 -0.36(-4.50%)
Nov 07, 2008 8.771 8.771 7.769 8.016 0 -0.59(-6.90%)
Nov 06, 2008 9.459 9.533 8.451 8.611 3,492,371 -0.67(-7.27%)
Nov 05, 2008 10.19 10.19 9.226 9.286 2,847,248 -1.06(-10.21%)
Nov 04, 2008 10.21 10.35 9.907 10.34 4,558,906 +0.77(+8.10%)
Nov 03, 2008 9.366 9.620 9.152 9.566 5,601,215 +0.51(+5.60%)
Oct 31, 2008 9.533 9.833 8.183 9.058 0 -1.30(-12.52%)
Oct 30, 2008 11.08 11.32 10.12 10.35 4,956,538 -0.43(-3.96%)
Oct 29, 2008 10.59 11.36 10.40 10.78 4,260,499 +0.54(+5.28%)
Oct 28, 2008 10.48 10.48 7.849 10.24 14,811,408 +0.49(+5.00%)
Oct 27, 2008 9.833 10.37 9.613 9.753 7,157,059 -0.69(-6.65%)
Oct 24, 2008 9.827 10.63 9.526 10.45 0 -0.31(-2.86%)
Oct 23, 2008 11.53 11.62 10.04 10.76 6,314,753 -0.69(-6.01%)
Oct 22, 2008 11.94 12.24 10.96 11.44 5,735,276 -1.04(-8.30%)
Oct 21, 2008 13.15 13.57 12.42 12.48 6,376,464 -1.36(-9.80%)
Oct 20, 2008 12.83 13.88 12.56 13.83 5,035,096 +1.22(+9.69%)
Oct 17, 2008 11.44 12.99 11.44 12.61 0 +0.35(+2.89%)
Oct 16, 2008 11.64 12.36 10.72 12.26 8,745,534 +0.92(+8.13%)
Oct 15, 2008 11.89 12.32 11.18 11.34 6,968,772 -1.24(-9.88%)
Oct 14, 2008 12.18 13.03 11.92 12.58 10,994,187 +0.92(+7.85%)
Oct 13, 2008 9.914 12.02 9.880 11.66 12,235,538 +2.31(+24.71%)
Oct 10, 2008 9.593 10.30 8.497 9.352 0 -0.51(-5.15%)
Oct 09, 2008 10.88 10.88 9.613 9.860 7,146,224 -0.35(-3.47%)
Oct 08, 2008 10.36 11.14 9.920 10.21 8,361,442 -0.21(-2.05%)
Oct 07, 2008 11.78 12.00 10.35 10.43 8,677,603 -1.18(-10.13%)
Oct 06, 2008 12.27 12.33 10.86 11.60 6,779,752 -1.18(-9.20%)
Oct 03, 2008 13.43 13.79 12.78 12.78 0 -0.76(-5.62%)
Oct 02, 2008 13.77 14.09 13.34 13.54 4,940,748 -0.66(-4.66%)
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.