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 31, 2007 28.18 28.81 28.06 28.35 781,700 -0.11(-0.40%)
Dec 28, 2007 28.26 28.75 28.14 28.46 1,792,254 +0.07(+0.26%)
Dec 27, 2007 28.76 28.98 28.34 28.39 1,621,482 -0.61(-2.12%)
Dec 26, 2007 28.96 29.24 28.29 29.01 1,208,028 -0.12(-0.41%)
Dec 24, 2007 28.52 29.32 28.52 29.13 541,409 +0.25(+0.86%)
Dec 21, 2007 28.32 29.31 28.32 28.88 1,847,819 +0.30(+1.05%)
Dec 20, 2007 27.69 28.65 27.68 28.58 3,566,214 +1.26(+4.60%)
Dec 19, 2007 27.38 27.94 27.31 27.32 3,251,198 -0.29(-1.06%)
Dec 18, 2007 27.66 27.78 27.10 27.62 1,916,678 +0.29(+1.05%)
Dec 17, 2007 27.22 27.74 27.12 27.33 1,918,701 -0.22(-0.80%)
Dec 14, 2007 27.69 27.87 27.36 27.55 1,218,427 -0.45(-1.62%)
Dec 13, 2007 27.57 28.06 27.15 28.00 2,261,273 +0.31(+1.13%)
Dec 12, 2007 28.69 28.82 27.52 27.69 3,219,719 -0.57(-2.01%)
Dec 11, 2007 28.78 29.37 28.03 28.26 2,768,069 -0.58(-2.02%)
Dec 10, 2007 28.19 29.01 28.06 28.84 2,019,518 +0.74(+2.64%)
Dec 07, 2007 27.87 28.30 27.84 28.10 1,731,991 -0.05(-0.19%)
Dec 06, 2007 27.01 28.21 27.01 28.15 2,462,312 +1.07(+3.95%)
Dec 05, 2007 27.02 27.42 26.78 27.08 2,862,893 +0.24(+0.90%)
Dec 04, 2007 26.45 27.13 26.45 26.84 1,978,352 -0.17(-0.62%)
Dec 03, 2007 26.72 27.19 26.72 27.01 2,435,068 -0.09(-0.32%)
Nov 30, 2007 26.28 27.12 26.28 27.10 2,154,283 +0.83(+3.15%)
Nov 29, 2007 26.10 26.45 25.71 26.27 2,011,734 -0.27(-1.03%)
Nov 28, 2007 25.99 26.57 25.89 26.54 3,008,220 +0.69(+2.69%)
Nov 27, 2007 25.38 25.85 25.16 25.85 2,677,201 +0.69(+2.76%)
Nov 26, 2007 25.45 25.59 24.97 25.15 2,291,961 -0.29(-1.16%)
Nov 23, 2007 25.39 25.59 25.22 25.45 905,722 -0.05(-0.18%)
Nov 21, 2007 25.91 26.11 25.42 25.49 2,793,586 -1.07(-4.02%)
Nov 20, 2007 26.64 26.83 26.09 26.56 2,126,094 +0.03(+0.13%)
Nov 19, 2007 26.19 26.59 25.79 26.53 3,066,222 -0.19(-0.72%)
Nov 16, 2007 26.20 26.75 26.03 26.72 2,102,149 +0.22(+0.83%)
Nov 15, 2007 25.71 26.85 25.64 26.50 2,235,929 +0.51(+1.98%)
Nov 14, 2007 26.71 26.79 25.96 25.99 2,165,663 -0.88(-3.26%)
Nov 13, 2007 25.53 26.91 25.51 26.86 2,246,454 +1.61(+6.38%)
Nov 12, 2007 25.36 25.98 24.96 25.25 2,971,272 -0.19(-0.74%)
Nov 09, 2007 26.03 26.07 25.33 25.44 2,260,375 -0.86(-3.28%)
Nov 08, 2007 26.48 26.55 25.81 26.30 3,037,985 +0.06(+0.23%)
Nov 07, 2007 27.31 27.32 26.21 26.24 1,891,382 -0.82(-3.04%)
Nov 06, 2007 27.34 27.35 26.65 27.06 1,345,597 -0.07(-0.25%)
Nov 05, 2007 27.42 27.42 26.77 27.13 1,270,328 -0.20(-0.73%)
Nov 02, 2007 28.07 28.10 26.95 27.33 2,246,304 -0.56(-2.01%)
Nov 01, 2007 27.96 28.32 27.68 27.89 2,677,524 -0.75(-2.64%)
Oct 31, 2007 28.39 28.73 28.11 28.65 2,217,301 +0.12(+0.42%)
Oct 30, 2007 28.46 28.63 28.41 28.52 1,127,493 -0.07(-0.23%)
Oct 29, 2007 28.24 28.65 28.08 28.59 7,215,388 +0.48(+1.71%)
Oct 26, 2007 27.90 28.11 27.48 28.11 1,827,611 +0.35(+1.28%)
Oct 25, 2007 28.10 28.16 27.44 27.76 3,690,998 -0.46(-1.63%)
Oct 24, 2007 28.18 28.75 28.11 28.22 3,672,885 -0.51(-1.77%)
Oct 23, 2007 28.41 29.06 28.14 28.73 6,563,622 +0.49(+1.75%)
Oct 22, 2007 26.89 28.79 26.65 28.23 13,070,210 +2.01(+7.67%)
Oct 19, 2007 26.47 26.71 26.05 26.22 1,569,389 -0.41(-1.56%)
Oct 18, 2007 26.82 26.90 26.13 26.63 2,010,686 -0.19(-0.70%)
Oct 17, 2007 27.06 27.12 26.41 26.82 1,571,485 +0.12(+0.45%)
Oct 16, 2007 26.85 26.87 26.39 26.70 2,552,727 -0.19(-0.72%)
Oct 15, 2007 27.50 27.54 26.81 26.89 1,890,632 -0.73(-2.64%)
Oct 12, 2007 27.80 27.98 27.55 27.62 2,107,581 -0.05(-0.17%)
Oct 11, 2007 28.19 28.38 27.61 27.67 1,613,848 -0.45(-1.62%)
Oct 10, 2007 28.03 28.71 27.94 28.12 4,438,270 +0.50(+1.81%)
Oct 09, 2007 26.82 27.62 26.72 27.62 2,329,234 +0.87(+3.25%)
Oct 08, 2007 26.31 26.81 26.23 26.75 1,315,359 +0.43(+1.65%)
Oct 05, 2007 25.92 26.54 25.92 26.32 2,363,365 +0.51(+1.99%)
Oct 04, 2007 26.17 26.29 25.77 25.81 1,502,925 -0.41(-1.58%)
Oct 03, 2007 26.81 26.90 26.13 26.22 1,793,778 -0.43(-1.60%)
Oct 02, 2007 26.73 27.11 26.53 26.65 1,564,000 +0.11(+0.43%)
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.