Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

138.09 -1.63 (-1.17%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 50.02 50.30 47.88 48.71 7,496,600 -1.59(-3.16%)
Jul 30, 2020 50.20 50.69 49.10 50.30 5,434,327 -0.70(-1.37%)
Jul 29, 2020 51.29 51.44 49.62 51.00 4,943,627 +0.17(+0.33%)
Jul 28, 2020 49.35 51.99 49.25 50.83 10,073,972 +1.53(+3.10%)
Jul 27, 2020 50.58 50.59 48.22 49.30 7,311,623 -1.53(-3.01%)
Jul 24, 2020 50.00 52.42 49.60 50.83 7,006,400 +0.38(+0.75%)
Jul 23, 2020 50.50 51.43 49.40 50.45 11,361,414 -1.00(-1.94%)
Jul 22, 2020 52.06 52.66 51.38 51.45 7,253,945 -1.35(-2.56%)
Jul 21, 2020 52.90 53.96 51.96 52.80 8,714,351 +0.40(+0.76%)
Jul 20, 2020 53.82 54.78 51.97 52.40 7,670,266 -0.74(-1.39%)
Jul 17, 2020 52.11 54.37 51.50 53.14 11,012,300 -0.80(-1.48%)
Jul 16, 2020 55.41 56.15 53.75 53.94 16,225,554 -4.42(-7.57%)
Jul 15, 2020 51.49 58.68 51.35 58.36 33,911,536 +10.21(+21.20%)
Jul 14, 2020 48.72 48.72 47.14 48.15 10,520,329 -1.39(-2.81%)
Jul 13, 2020 52.09 52.90 49.36 49.54 13,630,429 -2.23(-4.31%)
Jul 10, 2020 47.03 51.95 46.13 51.77 20,560,000 +4.65(+9.87%)
Jul 09, 2020 50.92 51.10 46.54 47.12 13,935,745 -3.27(-6.49%)
Jul 08, 2020 46.97 50.43 46.51 50.39 12,322,441 +2.83(+5.95%)
Jul 07, 2020 48.91 49.75 47.42 47.56 9,982,159 -2.46(-4.92%)
Jul 06, 2020 50.29 51.49 47.89 50.02 13,294,255 +0.51(+1.03%)
Jul 02, 2020 52.97 53.62 49.36 49.51 13,823,700 -1.32(-2.60%)
Jul 01, 2020 51.99 55.62 50.45 50.83 17,906,944 +0.53(+1.05%)
Jun 30, 2020 49.60 50.77 47.78 50.30 14,803,215 +0.00(+0.00%)
Jun 29, 2020 46.09 50.49 45.06 50.30 17,393,418 +3.89(+8.38%)
Jun 26, 2020 48.62 48.91 45.43 46.41 14,396,000 -2.17(-4.47%)
Jun 25, 2020 45.35 49.19 45.25 48.58 21,692,296 +0.34(+0.70%)
Jun 24, 2020 51.90 52.46 46.52 48.24 26,828,196 -5.51(-10.25%)
Jun 23, 2020 52.62 54.60 51.35 53.75 18,561,164 +1.89(+3.64%)
Jun 22, 2020 53.50 54.14 50.35 51.86 26,205,030 -3.41(-6.17%)
Jun 19, 2020 60.96 61.12 54.72 55.27 24,765,400 -4.08(-6.87%)
Jun 18, 2020 56.55 61.69 56.21 59.35 21,457,136 +1.32(+2.27%)
Jun 17, 2020 59.01 60.24 56.76 58.03 21,739,760 -4.47(-7.15%)
Jun 16, 2020 66.50 66.89 60.54 62.50 21,473,248 +1.67(+2.75%)
Jun 15, 2020 55.75 61.78 55.32 60.83 20,444,800 -0.35(-0.57%)
Jun 12, 2020 60.60 62.70 57.00 61.18 25,974,100 +6.67(+12.24%)
Jun 11, 2020 55.70 60.00 54.07 54.51 29,682,032 -9.08(-14.28%)
Jun 10, 2020 67.84 67.84 60.80 63.59 25,099,356 -6.32(-9.04%)
Jun 09, 2020 70.83 71.72 66.63 69.91 22,246,188 -5.21(-6.94%)
Jun 08, 2020 75.06 75.55 70.10 75.12 32,606,156 +5.68(+8.18%)
Jun 05, 2020 64.86 74.59 64.60 69.44 61,286,400 +11.75(+20.37%)
Jun 04, 2020 57.45 60.32 55.58 57.69 33,082,122 -0.42(-0.72%)
Jun 03, 2020 54.70 58.80 54.60 58.11 18,328,790 +2.11(+3.77%)
Jun 02, 2020 57.26 58.44 55.39 56.00 18,202,102 +0.36(+0.65%)
Jun 01, 2020 52.00 56.07 51.56 55.64 19,917,636 +3.77(+7.27%)
May 29, 2020 50.00 52.82 49.09 51.87 19,136,600 +0.17(+0.33%)
May 28, 2020 53.44 54.70 51.33 51.70 21,515,524 -2.59(-4.77%)
May 27, 2020 54.14 55.32 49.30 54.29 31,876,524 +4.73(+9.54%)
May 26, 2020 47.11 50.36 46.67 49.56 27,190,858 +6.42(+14.88%)
May 22, 2020 44.65 45.40 42.02 43.14 15,272,500 -0.21(-0.48%)
May 21, 2020 41.20 45.07 40.35 43.35 28,060,304 +2.62(+6.43%)
May 20, 2020 43.20 43.62 39.71 40.73 22,439,552 -1.42(-3.37%)
May 19, 2020 43.76 44.31 40.92 42.15 17,949,920 -1.55(-3.55%)
May 18, 2020 41.20 44.98 41.20 43.70 29,396,432 +6.25(+16.69%)
May 15, 2020 34.40 38.27 34.37 37.45 18,249,300 +2.30(+6.54%)
May 14, 2020 33.00 35.87 31.41 35.15 22,822,152 +0.62(+1.80%)
May 13, 2020 36.98 37.01 33.40 34.53 22,545,172 -1.81(-4.98%)
May 12, 2020 38.95 39.22 36.32 36.34 10,475,177 -1.73(-4.54%)
May 11, 2020 39.11 39.48 37.78 38.07 9,360,361 -1.85(-4.63%)
May 08, 2020 40.30 41.39 38.55 39.92 15,961,900 +1.89(+4.97%)
May 07, 2020 36.48 38.97 36.45 38.03 13,828,337 +1.92(+5.32%)
May 06, 2020 38.21 38.50 36.00 36.11 15,402,147 -1.09(-2.93%)
May 05, 2020 41.63 42.27 37.02 37.20 25,352,800 -4.17(-10.08%)
May 04, 2020 37.61 41.75 37.02 41.37 22,833,816 +0.60(+1.47%)
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.