Indicators

Royal Caribbean Cruises Ltd (NY: RCL )

141.04 -0.70 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	30.40	30.58	30.30	30.36	1,808,001	+0.03(+0.11%)
Jul 28, 2005	30.84	30.86	30.14	30.33	3,360,475	-0.07(-0.22%)
Jul 27, 2005	32.01	32.03	30.40	30.40	5,475,198	-1.34(-4.21%)
Jul 26, 2005	32.23	32.26	31.73	31.73	1,360,117	-0.45(-1.39%)
Jul 25, 2005	32.42	32.60	32.04	32.18	1,333,172	-0.16(-0.50%)
Jul 22, 2005	32.59	32.66	32.15	32.34	735,894	-0.25(-0.76%)
Jul 21, 2005	32.85	32.86	32.54	32.59	1,053,245	-0.20(-0.61%)
Jul 20, 2005	32.69	32.93	32.51	32.79	1,045,610	+0.03(+0.08%)
Jul 19, 2005	32.64	32.79	32.39	32.76	1,351,584	+0.21(+0.66%)
Jul 18, 2005	32.35	32.75	32.29	32.55	1,159,228	+0.23(+0.72%)
Jul 15, 2005	32.23	32.43	31.95	32.31	1,257,876	+0.09(+0.29%)
Jul 14, 2005	32.51	32.65	32.18	32.22	1,325,687	-0.23(-0.72%)
Jul 13, 2005	32.49	32.53	32.21	32.45	1,432,868	-0.13(-0.39%)
Jul 12, 2005	32.89	32.93	32.50	32.58	1,243,506	-0.28(-0.85%)
Jul 11, 2005	32.80	33.05	32.68	32.86	1,250,990	+0.14(+0.43%)
Jul 08, 2005	32.00	32.95	32.00	32.72	3,823,328	+0.69(+2.15%)
Jul 07, 2005	30.94	32.23	30.94	32.03	3,738,451	-0.13(-0.42%)
Jul 06, 2005	32.63	32.68	32.17	32.17	876,007	-0.53(-1.61%)
Jul 05, 2005	32.41	32.76	32.27	32.69	1,239,015	+0.15(+0.45%)

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.