Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

168.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 46.05 46.05 45.48 45.49 465,021 -0.48(-1.04%)
Dec 30, 2004 46.04 46.16 45.72 45.97 536,701 -0.20(-0.43%)
Dec 29, 2004 46.21 46.27 45.74 46.17 641,768 -0.14(-0.31%)
Dec 28, 2004 45.42 46.35 45.42 46.31 1,138,382 +0.94(+2.06%)
Dec 27, 2004 45.46 45.49 44.95 45.38 761,434 +0.33(+0.74%)
Dec 23, 2004 45.04 45.18 44.77 45.04 518,153 -0.04(-0.09%)
Dec 22, 2004 44.92 45.12 44.77 45.08 632,195 +0.25(+0.56%)
Dec 21, 2004 44.18 45.29 44.18 44.83 1,659,766 +0.69(+1.55%)
Dec 20, 2004 44.00 44.25 43.75 44.15 791,231 +0.25(+0.57%)
Dec 17, 2004 43.34 44.00 43.30 43.90 521,145 +0.52(+1.19%)
Dec 16, 2004 43.96 43.99 43.19 43.38 1,446,282 +0.19(+0.45%)
Dec 15, 2004 43.20 43.83 43.08 43.19 1,338,224 -0.08(-0.19%)
Dec 14, 2004 42.70 43.37 42.25 43.27 1,766,987 +0.99(+2.33%)
Dec 13, 2004 42.32 42.37 42.06 42.28 990,475 +0.08(+0.20%)
Dec 10, 2004 42.20 42.35 41.90 42.20 723,739 +0.01(+0.02%)
Dec 09, 2004 41.87 42.28 41.75 42.19 1,043,247 +0.00(+0.00%)
Dec 08, 2004 42.28 42.33 41.90 42.19 696,695 -0.08(-0.20%)
Dec 07, 2004 42.88 43.04 42.15 42.28 726,132 -0.56(-1.31%)
Dec 06, 2004 42.32 42.89 42.32 42.84 1,075,437 +0.47(+1.10%)
Dec 03, 2004 41.87 42.39 41.87 42.37 810,258 +0.30(+0.72%)
Dec 02, 2004 41.85 42.62 41.85 42.07 1,868,823 +0.28(+0.68%)
Dec 01, 2004 41.62 41.96 41.62 41.78 2,579,040 +0.25(+0.60%)
Nov 30, 2004 41.42 41.62 41.29 41.53 803,078 +0.28(+0.67%)
Nov 29, 2004 41.53 41.61 41.17 41.26 1,256,731 -0.13(-0.30%)
Nov 26, 2004 41.28 41.46 41.20 41.38 215,279 +0.18(+0.45%)
Nov 24, 2004 40.45 41.45 40.45 41.20 979,346 +0.81(+2.01%)
Nov 23, 2004 39.99 40.53 39.99 40.39 814,326 +0.48(+1.21%)
Nov 22, 2004 40.18 40.20 39.78 39.90 649,307 -0.29(-0.73%)
Nov 19, 2004 40.45 40.47 40.10 40.20 805,471 -0.25(-0.62%)
Nov 18, 2004 40.25 40.77 40.25 40.45 605,150 +0.19(+0.48%)
Nov 17, 2004 40.71 40.87 40.20 40.25 1,499,653 -0.22(-0.54%)
Nov 16, 2004 40.63 40.91 40.39 40.47 545,796 -0.40(-0.98%)
Nov 15, 2004 41.28 41.28 40.80 40.87 745,399 -0.49(-1.19%)
Nov 12, 2004 40.95 41.37 40.53 41.37 841,969 +0.42(+1.02%)
Nov 11, 2004 40.74 41.02 40.61 40.95 988,440 +0.40(+0.99%)
Nov 10, 2004 40.51 40.82 40.47 40.55 864,107 +0.20(+0.50%)
Nov 09, 2004 40.32 40.54 40.17 40.35 1,185,051 -0.14(-0.35%)
Nov 08, 2004 40.42 40.79 40.20 40.49 1,816,768 +0.00(+0.00%)
Nov 05, 2004 40.86 40.92 40.20 40.49 1,375,919 -0.21(-0.51%)
Nov 04, 2004 40.10 40.70 39.79 40.70 2,492,641 +0.59(+1.48%)
Nov 03, 2004 40.11 40.45 39.92 40.10 1,368,739 +0.41(+1.03%)
Nov 02, 2004 39.23 40.11 39.13 39.69 1,682,862 +0.63(+1.60%)
Nov 01, 2004 38.84 39.54 38.83 39.07 738,817 +0.13(+0.32%)
Oct 29, 2004 38.73 39.03 38.52 38.94 529,641 +0.27(+0.69%)
Oct 28, 2004 38.78 39.08 38.65 38.67 1,026,973 -0.18(-0.47%)
Oct 27, 2004 38.90 39.04 38.53 38.86 1,377,953 -0.04(-0.11%)
Oct 26, 2004 39.07 39.08 38.63 38.90 1,406,553 -0.33(-0.85%)
Oct 25, 2004 39.02 39.54 38.77 39.23 699,327 +0.12(+0.30%)
Oct 22, 2004 39.28 39.85 38.86 39.12 2,027,978 -0.02(-0.04%)
Oct 21, 2004 40.69 40.70 37.58 39.13 4,284,400 -1.19(-2.94%)
Oct 20, 2004 40.09 40.32 39.64 40.32 2,273,174 +0.08(+0.21%)
Oct 19, 2004 40.61 40.61 39.83 40.24 1,108,705 -0.33(-0.80%)
Oct 18, 2004 40.43 40.56 39.94 40.56 2,055,143 +0.18(+0.46%)
Oct 15, 2004 39.19 40.50 39.15 40.38 3,748,894 +1.30(+3.31%)
Oct 14, 2004 38.94 39.27 38.66 39.08 871,766 +0.18(+0.45%)
Oct 13, 2004 39.15 39.40 38.69 38.91 1,007,826 -0.08(-0.19%)
Oct 12, 2004 38.95 39.13 38.63 38.98 1,060,479 -0.36(-0.91%)
Oct 11, 2004 39.17 39.43 39.16 39.34 1,002,441 +0.28(+0.73%)
Oct 08, 2004 38.84 39.36 38.52 39.06 1,442,812 +0.04(+0.11%)
Oct 07, 2004 39.32 39.32 38.90 39.02 1,584,736 -0.35(-0.89%)
Oct 06, 2004 38.82 39.60 38.65 39.37 1,827,179 +0.55(+1.42%)
Oct 05, 2004 38.44 39.14 38.18 38.82 2,232,966 +0.59(+1.53%)
Oct 04, 2004 37.62 38.58 37.55 38.23 2,800,183 +1.18(+3.18%)
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.