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, 2011 16.96 16.97 16.63 16.68 2,096,447 -0.28(-1.63%)
Dec 29, 2011 16.69 17.04 16.53 16.96 1,555,065 +0.28(+1.66%)
Dec 28, 2011 17.24 17.29 16.62 16.68 1,891,186 -0.66(-3.81%)
Dec 27, 2011 17.37 17.69 17.29 17.34 1,954,882 +0.05(+0.27%)
Dec 23, 2011 16.96 17.38 16.90 17.29 1,889,905 +0.88(+5.33%)
Dec 21, 2011 16.71 16.72 16.29 16.42 5,303,209 -0.18(-1.06%)
Dec 20, 2011 16.77 16.90 15.91 16.59 9,465,448 +0.07(+0.45%)
Dec 19, 2011 17.70 17.77 16.45 16.52 4,695,846 -0.89(-5.12%)
Dec 16, 2011 17.28 17.60 17.19 17.41 2,136,906 +0.32(+1.84%)
Dec 15, 2011 17.14 17.19 16.83 17.09 2,801,718 +0.38(+2.25%)
Dec 14, 2011 17.46 17.46 16.68 16.72 3,882,383 -0.83(-4.74%)
Dec 13, 2011 18.02 18.23 17.47 17.55 2,886,912 -0.37(-2.06%)
Dec 12, 2011 17.90 18.02 17.64 17.92 2,114,048 -0.21(-1.18%)
Dec 09, 2011 17.88 18.34 17.79 18.13 2,784,368 +0.54(+3.09%)
Dec 08, 2011 18.16 18.23 17.43 17.59 4,672,069 -0.81(-4.41%)
Dec 07, 2011 18.39 18.50 18.13 18.40 3,698,888 -0.16(-0.87%)
Dec 06, 2011 18.98 18.99 18.46 18.56 3,703,188 -0.36(-1.88%)
Dec 05, 2011 18.99 19.33 18.73 18.92 4,339,141 +0.50(+2.73%)
Dec 02, 2011 18.64 18.80 18.37 18.42 3,228,190 +0.17(+0.92%)
Dec 01, 2011 18.44 18.72 18.19 18.25 3,728,582 -0.34(-1.80%)
Nov 30, 2011 17.80 18.62 17.79 18.58 6,120,061 +1.78(+10.62%)
Nov 29, 2011 16.69 16.93 16.54 16.80 2,845,307 +0.11(+0.64%)
Nov 28, 2011 16.49 16.96 16.42 16.69 4,455,663 +1.14(+7.33%)
Nov 25, 2011 15.46 15.91 15.39 15.55 3,452,679 -0.32(-1.99%)
Nov 23, 2011 16.71 16.71 15.85 15.87 6,672,037 -1.40(-8.12%)
Nov 22, 2011 17.17 17.51 16.89 17.27 4,024,897 -0.15(-0.85%)
Nov 21, 2011 17.05 17.53 16.95 17.42 3,327,343 -0.07(-0.42%)
Nov 18, 2011 17.48 17.73 17.32 17.49 2,403,077 +0.36(+2.11%)
Nov 17, 2011 17.44 17.82 17.02 17.13 4,681,801 -0.36(-2.03%)
Nov 16, 2011 17.49 17.69 17.24 17.48 6,045,968 -0.34(-1.92%)
Nov 15, 2011 17.94 18.13 17.46 17.83 4,170,664 -0.33(-1.81%)
Nov 14, 2011 18.37 18.48 17.99 18.15 2,426,241 -0.22(-1.20%)
Nov 11, 2011 18.26 18.70 18.24 18.38 3,315,105 +0.34(+1.86%)
Nov 10, 2011 18.16 18.21 17.63 18.04 3,331,760 +0.21(+1.17%)
Nov 09, 2011 18.40 18.47 17.64 17.83 4,190,873 -1.54(-7.96%)
Nov 08, 2011 19.39 19.59 18.90 19.37 4,471,358 -0.13(-0.69%)
Nov 07, 2011 19.45 19.72 19.31 19.51 4,191,826 +0.19(+0.97%)
Nov 04, 2011 19.35 19.52 18.97 19.32 3,313,434 -0.25(-1.27%)
Nov 03, 2011 19.41 19.64 18.81 19.57 4,051,938 +0.62(+3.29%)
Nov 02, 2011 18.69 19.20 18.54 18.95 4,507,440 +0.66(+3.59%)
Nov 01, 2011 18.68 18.83 18.01 18.29 6,673,249 -1.64(-8.24%)
Oct 31, 2011 19.92 20.35 19.82 19.93 5,004,012 -0.46(-2.24%)
Oct 28, 2011 19.97 20.78 19.92 20.39 4,272,677 -0.08(-0.39%)
Oct 27, 2011 20.07 20.78 19.05 20.47 8,552,347 +1.08(+5.57%)
Oct 26, 2011 19.66 19.79 18.95 19.39 5,565,188 +0.65(+3.47%)
Oct 25, 2011 19.60 19.62 18.68 18.74 5,132,336 -0.98(-4.97%)
Oct 24, 2011 18.61 19.75 18.56 19.72 8,546,135 +1.31(+7.10%)
Oct 21, 2011 18.30 18.72 18.07 18.41 4,958,977 +0.64(+3.58%)
Oct 20, 2011 17.65 18.05 17.26 17.77 4,034,798 +0.48(+2.75%)
Oct 19, 2011 17.70 17.86 17.23 17.30 3,524,698 -0.58(-3.26%)
Oct 18, 2011 17.25 18.13 16.97 17.88 4,039,018 +0.87(+5.13%)
Oct 17, 2011 17.45 17.45 16.95 17.01 4,380,768 -0.78(-4.41%)
Oct 14, 2011 17.44 17.83 17.05 17.79 4,707,879 +0.87(+5.15%)
Oct 13, 2011 16.84 17.20 16.47 16.92 4,203,598 +0.07(+0.44%)
Oct 12, 2011 16.18 17.13 16.12 16.85 5,426,802 +1.05(+6.62%)
Oct 11, 2011 15.28 15.90 15.15 15.80 4,846,171 +0.25(+1.60%)
Oct 10, 2011 15.15 15.65 15.11 15.55 2,660,067 +0.91(+6.23%)
Oct 07, 2011 14.94 15.00 14.29 14.64 3,297,451 -0.15(-1.04%)
Oct 06, 2011 14.48 14.84 14.43 14.79 5,150,987 +0.50(+3.47%)
Oct 05, 2011 14.24 14.50 13.93 14.30 7,530,210 +0.16(+1.14%)
Oct 04, 2011 13.05 14.16 12.54 14.14 9,074,940 +0.72(+5.35%)
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.