Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

139.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 66.47 68.21 64.18 64.73 7,988,934 +0.33(+0.51%)
Sep 29, 2020 65.86 66.23 63.51 64.40 4,414,787 -1.69(-2.56%)
Sep 28, 2020 66.13 66.83 63.32 66.09 5,674,893 +1.50(+2.32%)
Sep 25, 2020 63.22 64.91 61.78 64.59 7,922,000 +4.62(+7.70%)
Sep 24, 2020 60.64 61.24 58.27 59.97 6,455,323 -1.27(-2.07%)
Sep 23, 2020 63.02 65.10 61.17 61.24 5,249,113 -1.13(-1.81%)
Sep 22, 2020 61.00 63.06 60.66 62.37 5,053,815 +1.66(+2.73%)
Sep 21, 2020 62.09 62.62 59.12 60.71 8,704,466 -4.74(-7.24%)
Sep 18, 2020 68.50 69.08 64.52 65.45 9,854,900 -3.30(-4.80%)
Sep 17, 2020 68.05 70.42 67.51 68.75 5,632,221 -0.86(-1.24%)
Sep 16, 2020 67.69 71.25 67.00 69.61 6,683,089 +1.92(+2.84%)
Sep 15, 2020 70.69 70.84 66.94 67.69 8,644,191 -3.25(-4.58%)
Sep 14, 2020 70.33 71.18 69.36 70.94 4,708,851 +1.60(+2.31%)
Sep 11, 2020 70.49 70.58 68.15 69.34 4,109,300 -0.80(-1.14%)
Sep 10, 2020 70.73 74.07 70.09 70.14 6,322,840 +0.03(+0.04%)
Sep 09, 2020 70.62 70.80 67.61 70.11 6,758,337 -1.40(-1.96%)
Sep 08, 2020 70.02 73.50 69.55 71.51 7,377,413 -0.44(-0.61%)
Sep 04, 2020 72.47 73.12 68.58 71.95 7,898,700 +1.75(+2.49%)
Sep 03, 2020 71.10 74.44 68.93 70.20 12,973,572 +1.83(+2.68%)
Sep 02, 2020 69.18 69.18 66.73 68.37 6,126,934 -0.14(-0.20%)
Sep 01, 2020 66.99 69.17 65.67 68.51 6,149,364 -0.33(-0.48%)
Aug 31, 2020 70.13 71.55 68.20 68.84 8,216,482 -1.28(-1.83%)
Aug 28, 2020 67.81 71.25 66.64 70.12 13,882,900 +3.52(+5.29%)
Aug 27, 2020 64.04 67.57 63.97 66.60 9,894,484 +3.76(+5.98%)
Aug 26, 2020 63.72 64.08 61.89 62.84 5,706,077 -1.23(-1.92%)
Aug 25, 2020 64.58 65.09 62.70 64.07 7,927,534 -0.36(-0.56%)
Aug 24, 2020 63.04 65.20 61.20 64.43 12,213,594 +2.90(+4.71%)
Aug 21, 2020 61.51 63.03 61.29 61.53 5,980,600 +0.00(+0.00%)
Aug 20, 2020 59.96 61.76 59.27 61.53 5,398,834 +0.44(+0.72%)
Aug 19, 2020 60.21 64.15 60.04 61.09 10,433,477 +0.69(+1.14%)
Aug 18, 2020 60.00 60.58 58.71 60.40 7,824,637 +0.11(+0.18%)
Aug 17, 2020 60.35 60.55 58.56 60.29 8,090,476 -0.21(-0.35%)
Aug 14, 2020 57.93 60.75 57.60 60.50 9,203,300 +2.00(+3.42%)
Aug 13, 2020 56.71 59.65 56.39 58.50 8,590,021 +1.31(+2.29%)
Aug 12, 2020 60.52 60.77 55.03 57.19 12,711,697 -1.48(-2.52%)
Aug 11, 2020 61.48 62.19 58.29 58.67 18,193,462 +1.36(+2.37%)
Aug 10, 2020 51.11 58.26 51.11 57.31 19,737,900 +5.21(+10.00%)
Aug 07, 2020 50.71 52.33 49.46 52.10 8,397,400 +1.00(+1.96%)
Aug 06, 2020 48.90 51.58 48.55 51.10 8,726,591 +1.57(+3.17%)
Aug 05, 2020 50.56 50.85 48.38 49.53 9,922,700 +0.40(+0.81%)
Aug 04, 2020 47.26 50.09 47.15 49.13 7,510,910 +1.74(+3.67%)
Aug 03, 2020 47.58 47.95 45.71 47.39 9,294,489 -1.32(-2.71%)
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%)
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.