Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	86.06	86.24	83.25	84.73	3,393,556	-1.13(-1.32%)
Oct 30, 2023	83.66	86.15	83.56	85.86	4,435,562	+3.05(+3.68%)
Oct 27, 2023	84.17	85.29	82.29	82.81	5,109,487	-0.07(-0.08%)
Oct 26, 2023	83.89	85.50	78.35	82.88	9,953,655	+0.66(+0.80%)
Oct 25, 2023	81.51	82.50	81.17	82.22	5,233,863	-0.26(-0.32%)
Oct 24, 2023	82.00	83.30	81.92	82.48	3,258,223	+1.20(+1.48%)
Oct 23, 2023	80.19	82.43	79.39	81.28	3,861,745	+1.24(+1.55%)
Oct 20, 2023	81.75	82.31	79.90	80.04	4,008,891	-2.04(-2.49%)
Oct 19, 2023	82.85	83.84	81.97	82.08	4,056,039	-0.75(-0.91%)
Oct 18, 2023	85.65	85.88	82.74	82.83	4,635,189	-3.67(-4.24%)
Oct 17, 2023	86.50	88.08	85.77	86.50	2,335,540	-0.20(-0.23%)
Oct 16, 2023	86.68	87.98	86.57	86.70	2,011,642	+0.59(+0.69%)
Oct 13, 2023	88.10	88.87	85.32	86.11	3,203,866	-2.76(-3.11%)
Oct 12, 2023	89.41	90.27	87.59	88.87	2,326,004	-0.33(-0.37%)
Oct 11, 2023	89.33	90.52	87.86	89.20	1,759,880	-0.13(-0.15%)
Oct 10, 2023	88.98	91.26	88.90	89.33	2,351,422	+1.10(+1.25%)
Oct 09, 2023	88.00	88.73	86.42	88.23	3,089,162	-2.65(-2.92%)
Oct 06, 2023	88.09	91.66	87.84	90.88	2,186,045	+2.11(+2.38%)
Oct 05, 2023	89.82	90.72	88.66	88.77	2,761,749	-0.59(-0.66%)
Oct 04, 2023	87.16	89.55	87.16	89.36	3,435,326	+2.58(+2.97%)
Oct 03, 2023	90.51	90.94	86.19	86.78	5,288,806	-4.92(-5.37%)
Oct 02, 2023	91.75	93.22	91.12	91.70	2,685,606	-0.44(-0.48%)
Sep 29, 2023	93.81	95.96	91.15	92.14	3,993,195	-1.99(-2.11%)
Sep 28, 2023	91.47	94.77	91.38	94.13	2,889,151	+2.17(+2.36%)
Sep 27, 2023	91.07	92.42	90.20	91.96	2,247,175	+1.50(+1.66%)
Sep 26, 2023	90.00	91.68	89.87	90.46	2,405,890	-0.51(-0.56%)
Sep 25, 2023	90.45	91.95	90.69	90.97	3,065,700	-0.27(-0.30%)
Sep 22, 2023	95.30	95.30	91.04	91.24	3,586,002	-3.08(-3.27%)
Sep 21, 2023	95.00	95.44	93.58	94.32	2,314,467	-1.89(-1.96%)
Sep 20, 2023	98.67	98.98	96.21	96.21	1,505,955	-2.11(-2.15%)
Sep 19, 2023	98.23	98.98	97.34	98.32	2,994,758	+2.40(+2.50%)
Sep 18, 2023	96.67	97.38	95.89	95.92	2,522,715	-1.50(-1.54%)
Sep 15, 2023	98.78	99.44	96.72	97.42	5,411,617	-2.35(-2.36%)
Sep 14, 2023	98.20	100.41	97.97	99.77	4,112,002	+2.42(+2.49%)
Sep 13, 2023	97.77	98.66	96.80	97.35	3,310,412	-1.65(-1.67%)
Sep 12, 2023	97.23	100.36	97.08	99.00	2,645,671	+1.34(+1.37%)
Sep 11, 2023	98.25	98.36	94.88	97.66	2,331,604	+0.31(+0.32%)
Sep 08, 2023	97.15	98.60	95.91	97.35	2,783,200	+0.17(+0.17%)
Sep 07, 2023	98.08	98.33	95.96	97.18	3,172,756	-1.68(-1.70%)
Sep 06, 2023	97.70	99.10	96.37	98.86	3,085,685	-0.10(-0.10%)
Sep 05, 2023	97.71	99.20	94.56	98.96	3,053,574	+1.26(+1.29%)
Sep 01, 2023	99.21	99.75	97.05	97.70	1,856,594	-1.24(-1.25%)
Aug 31, 2023	98.92	99.86	98.40	98.94	2,025,397	+0.00(+0.00%)
Aug 30, 2023	100.50	101.00	98.72	98.94	1,793,416	-1.59(-1.58%)
Aug 29, 2023	98.30	101.18	96.90	100.53	2,477,603	+2.21(+2.25%)
Aug 28, 2023	100.00	100.53	98.07	98.32	1,590,764	-1.45(-1.45%)
Aug 25, 2023	98.90	100.37	98.18	99.77	2,328,228	+0.72(+0.73%)
Aug 24, 2023	101.25	101.80	99.02	99.05	2,519,768	-3.36(-3.28%)
Aug 23, 2023	99.43	103.90	98.78	102.41	3,175,620	+3.05(+3.07%)
Aug 22, 2023	100.00	100.21	97.59	99.36	2,677,696	+0.09(+0.09%)
Aug 21, 2023	99.95	100.41	97.78	99.27	1,784,506	+0.07(+0.07%)
Aug 18, 2023	98.10	100.44	97.77	99.20	2,750,760	-0.33(-0.33%)
Aug 17, 2023	101.77	102.24	99.50	99.53	3,102,251	-1.65(-1.63%)
Aug 16, 2023	102.63	104.28	101.09	101.18	2,023,622	-2.33(-2.25%)
Aug 15, 2023	103.72	104.34	102.91	103.51	1,934,576	-0.24(-0.23%)
Aug 14, 2023	102.68	103.76	101.51	103.75	1,708,001	+0.93(+0.90%)
Aug 11, 2023	102.48	103.16	101.26	102.82	1,751,783	-0.75(-0.72%)
Aug 10, 2023	104.20	104.86	102.51	103.57	1,806,466	+0.40(+0.39%)
Aug 09, 2023	105.93	106.41	103.07	103.17	2,085,893	-2.98(-2.81%)
Aug 08, 2023	106.30	106.74	105.14	106.15	1,900,563	-1.91(-1.77%)
Aug 07, 2023	104.70	108.24	104.48	108.06	3,198,353	+4.14(+3.98%)
Aug 04, 2023	105.00	105.75	102.70	103.92	2,127,590	-0.80(-0.76%)
Aug 03, 2023	104.60	107.08	104.15	104.72	2,449,892	-0.48(-0.46%)
Aug 02, 2023	106.50	107.10	104.09	105.20	4,673,466	-2.24(-2.08%)
Aug 01, 2023	107.06	108.70	105.56	107.44	3,248,516	-1.67(-1.53%)
Jul 31, 2023	109.67	110.30	107.50	109.11	3,209,854	+0.54(+0.50%)
Jul 28, 2023	111.00	112.95	108.18	108.57	4,046,294	-1.11(-1.01%)
Jul 27, 2023	109.00	112.08	105.75	109.68	12,691,648	+8.80(+8.72%)
Jul 26, 2023	102.24	102.58	99.51	100.88	3,447,364	-0.74(-0.73%)
Jul 25, 2023	102.11	102.50	100.96	101.62	2,168,147	-1.31(-1.27%)
Jul 24, 2023	102.17	102.94	99.94	102.93	3,169,142	+0.55(+0.54%)
Jul 21, 2023	102.07	102.87	101.32	102.38	3,436,722	+1.27(+1.26%)
Jul 20, 2023	99.15	102.26	98.64	101.11	3,127,545	+1.70(+1.71%)
Jul 19, 2023	99.17	99.48	98.16	99.41	2,527,059	+0.04(+0.04%)
Jul 18, 2023	98.97	100.83	98.16	99.37	3,081,363	+0.61(+0.62%)
Jul 17, 2023	97.55	99.90	97.30	98.76	2,919,193	+1.00(+1.02%)
Jul 14, 2023	99.36	99.55	97.38	97.76	2,858,981	-1.51(-1.52%)
Jul 13, 2023	100.19	100.90	98.27	99.27	3,405,197	-0.04(-0.04%)
Jul 12, 2023	102.24	102.52	99.19	99.31	4,133,232	-1.97(-1.95%)
Jul 11, 2023	103.27	103.41	100.52	101.28	2,390,480	-1.92(-1.86%)
Jul 10, 2023	101.85	103.47	100.96	103.20	2,435,485	+1.19(+1.17%)
Jul 07, 2023	101.93	103.15	101.36	102.01	1,990,845	+0.24(+0.24%)
Jul 06, 2023	101.38	102.32	100.67	101.77	3,050,174	-1.47(-1.42%)
Jul 05, 2023	102.70	104.17	102.05	103.24	3,015,493	+0.04(+0.04%)
Jul 03, 2023	103.50	103.91	102.26	103.20	1,906,738	-0.54(-0.52%)
Jun 30, 2023	103.03	104.75	102.63	103.74	3,653,179	+2.18(+2.15%)
Jun 29, 2023	103.39	103.98	101.49	101.56	3,407,820	-1.57(-1.52%)
Jun 28, 2023	101.43	105.21	101.01	103.13	4,853,988	+1.70(+1.68%)
Jun 27, 2023	98.22	101.72	97.91	101.43	5,630,293	+4.19(+4.31%)
Jun 26, 2023	94.25	98.14	93.65	97.24	5,415,923	-0.68(-0.69%)
Jun 23, 2023	96.62	98.35	96.28	97.92	5,051,824	+0.51(+0.52%)
Jun 22, 2023	97.21	97.69	96.65	97.41	4,790,087	+0.06(+0.06%)
Jun 21, 2023	96.19	97.70	95.22	97.35	3,021,412	+0.75(+0.78%)
Jun 20, 2023	94.69	96.74	94.50	96.60	2,786,730	+1.30(+1.36%)
Jun 16, 2023	96.55	96.67	94.83	95.30	4,042,338	-0.61(-0.64%)
Jun 15, 2023	93.25	96.25		95.91	3,582,829	+17.56(+22.41%)
May 08, 2023	76.58	78.38	75.09	78.35	5,374,901	+2.74(+3.62%)
May 05, 2023	73.19	75.99	72.44	75.61	5,907,086	+3.73(+5.19%)
May 04, 2023	73.20	73.44	70.58	71.88	10,164,353	+4.80(+7.16%)
May 03, 2023	67.88	68.94	67.05	67.08	4,285,748	-0.73(-1.08%)
May 02, 2023	66.50	68.00	66.01	67.81	3,732,536	+0.83(+1.24%)
May 01, 2023	65.52	68.74	65.10	66.98	5,463,218	+1.55(+2.37%)
Apr 28, 2023	62.58	66.05	62.15	65.43	5,587,651	+3.77(+6.11%)
Apr 27, 2023	60.38	61.86	59.38	61.66	2,974,237	+2.10(+3.53%)
Apr 26, 2023	61.28	61.49	59.37	59.56	3,569,885	-0.83(-1.37%)
Apr 25, 2023	61.63	62.00	60.25	60.39	2,535,255	-2.02(-3.24%)
Apr 24, 2023	62.82	63.35	61.53	62.41	2,269,998	-0.61(-0.97%)
Apr 21, 2023	62.09	63.05	61.16	63.02	2,556,279	+0.79(+1.27%)
Apr 20, 2023	63.58	63.77	61.99	62.23	2,189,637	-2.24(-3.47%)
Apr 19, 2023	64.13	64.80	62.69	64.47	2,798,822	+0.02(+0.03%)
Apr 18, 2023	63.28	64.46	62.96	64.45	2,414,922	+1.29(+2.04%)
Apr 17, 2023	61.82	63.16	61.42	63.16	2,352,521	+1.21(+1.95%)
Apr 14, 2023	61.86	63.02	61.53	61.95	2,254,423	+0.04(+0.06%)
Apr 13, 2023	62.07	62.26	61.12	61.91	2,786,902	+0.33(+0.54%)
Apr 12, 2023	63.93	64.36	61.48	61.58	2,954,065	-1.86(-2.93%)
Apr 11, 2023	62.58	63.63	61.81	63.44	2,383,761	+1.09(+1.75%)
Apr 10, 2023	60.72	62.46	60.55	62.35	2,820,935	+1.07(+1.75%)
Apr 06, 2023	62.30	62.33	60.71	61.28	3,084,692	-0.71(-1.15%)
Apr 05, 2023	63.31	63.97	61.75	61.99	2,607,430	-1.81(-2.84%)
Apr 04, 2023	64.95	64.95	62.06	63.80	2,602,857	-0.45(-0.70%)
Apr 03, 2023	64.25	65.30	63.66	64.25	2,444,632	-1.05(-1.61%)
Mar 31, 2023	64.85	65.65	64.78	65.30	2,326,347	+0.58(+0.90%)
Mar 30, 2023	65.10	65.58	64.43	64.72	2,669,575	+0.57(+0.89%)
Mar 29, 2023	63.10	64.19	62.66	64.15	4,027,616	+2.28(+3.69%)
Mar 28, 2023	60.70	62.81	60.70	61.87	2,862,982	+1.38(+2.28%)
Mar 27, 2023	62.30	63.50	60.09	60.49	3,670,667	-0.36(-0.59%)
Mar 24, 2023	60.80	61.34	59.53	60.85	3,992,688	-0.90(-1.46%)
Mar 23, 2023	61.22	62.53	60.29	61.75	4,243,016	+1.00(+1.65%)
Mar 22, 2023	63.01	63.59	60.71	60.75	4,377,792	-2.64(-4.16%)
Mar 21, 2023	63.30	64.29	63.03	63.39	4,113,077	+2.04(+3.33%)
Mar 20, 2023	61.98	62.96	61.09	61.35	3,755,086	-0.53(-0.86%)
Mar 17, 2023	64.35	64.77	61.76	61.88	4,867,329	-2.99(-4.61%)
Mar 16, 2023	60.72	65.25	60.35	64.87	4,607,426	+2.81(+4.53%)
Mar 15, 2023	62.51	62.99	60.24	62.06	5,749,187	-2.51(-3.89%)
Mar 14, 2023	66.47	66.67	64.24	64.57	4,133,907	+0.36(+0.56%)
Mar 13, 2023	64.82	65.61	63.08	64.21	5,875,181	-2.65(-3.96%)
Mar 10, 2023	68.38	68.88	64.94	66.86	5,226,820	-1.39(-2.04%)
Mar 09, 2023	71.75	72.00	67.90	68.25	4,246,753	-3.95(-5.47%)
Mar 08, 2023	73.26	73.51	71.04	72.20	2,949,036	-1.06(-1.45%)
Mar 07, 2023	74.16	75.17	73.10	73.26	2,237,300	-0.90(-1.21%)
Mar 06, 2023	74.08	75.83	73.73	74.16	3,287,478	+0.14(+0.19%)
Mar 03, 2023	72.74	74.39	72.00	74.02	3,111,239	+2.05(+2.85%)
Mar 02, 2023	70.80	72.04	69.77	71.97	2,315,832	+0.47(+0.66%)
Mar 01, 2023	70.84	72.22	70.62	71.50	2,329,558	+0.86(+1.22%)
Feb 28, 2023	71.19	71.45	69.68	70.64	3,661,702	-1.40(-1.94%)
Feb 27, 2023	71.50	72.59	71.15	72.04	2,457,524	+1.87(+2.66%)
Feb 24, 2023	70.17	70.65	69.10	70.17	2,875,213	-1.54(-2.15%)
Feb 23, 2023	72.42	72.58	70.62	71.71	2,064,765	+0.20(+0.28%)
Feb 22, 2023	71.60	72.74	71.09	71.51	2,043,991	-0.25(-0.35%)
Feb 21, 2023	72.00	73.60	71.38	71.76	2,982,220	-1.27(-1.74%)
Feb 17, 2023	73.39	73.71	72.53	73.03	2,019,588	-0.87(-1.18%)
Feb 16, 2023	74.99	75.08	73.57	73.90	3,209,439	-1.85(-2.44%)
Feb 15, 2023	75.00	76.00	73.86	75.75	2,610,774	+0.38(+0.50%)
Feb 14, 2023	73.80	75.73	73.33	75.37	3,516,458	+1.38(+1.87%)
Feb 13, 2023	71.74	74.16	71.59	73.99	2,958,347	+2.35(+3.28%)
Feb 10, 2023	72.73	72.96	70.86	71.64	4,147,290	-1.89(-2.57%)
Feb 09, 2023	75.47	76.30	72.87	73.53	5,144,194	-0.98(-1.32%)
Feb 08, 2023	74.40	75.46	72.12	74.51	8,192,349	+0.50(+0.68%)
Feb 07, 2023	72.40	75.78	70.13	74.01	15,192,216	+4.92(+7.12%)
Feb 06, 2023	67.79	69.50	67.49	69.09	3,968,365	+0.65(+0.95%)
Feb 03, 2023	68.08	69.39	67.61	68.44	3,062,856	-0.90(-1.30%)
Feb 02, 2023	68.14	70.18	67.60	69.34	4,230,970	+2.07(+3.08%)
Feb 01, 2023	65.00	67.45	64.25	67.27	3,812,869	+2.33(+3.59%)
Jan 31, 2023	63.85	64.96	63.07	64.94	2,565,892	+1.93(+3.06%)
Jan 30, 2023	62.90	64.72	62.55	63.01	2,637,638	-0.80(-1.25%)
Jan 27, 2023	64.00	64.60	63.29	63.81	3,231,435	-0.12(-0.19%)
Jan 26, 2023	64.53	64.60	62.98	63.93	2,551,041	+0.05(+0.08%)
Jan 25, 2023	62.89	63.95	61.84	63.88	2,534,460	-0.10(-0.16%)
Jan 24, 2023	62.69	64.72	62.67	63.98	3,010,058	+0.60(+0.95%)
Jan 23, 2023	63.32	63.87	62.95	63.38	3,254,263	+0.39(+0.62%)
Jan 20, 2023	61.54	63.41	61.16	62.99	3,573,197	+2.21(+3.64%)
Jan 19, 2023	61.05	61.67	59.94	60.78	4,069,451	-1.44(-2.31%)
Jan 18, 2023	65.00	65.26	61.86	62.22	4,061,621	-1.94(-3.02%)
Jan 17, 2023	63.55	64.49	62.76	64.16	4,212,722	+0.68(+1.07%)
Jan 13, 2023	61.60	63.52	61.44	63.48	4,459,840	+1.04(+1.67%)
Jan 12, 2023	60.10	63.37	59.39	62.44	7,723,310	+3.24(+5.47%)
Jan 11, 2023	59.22	59.68	58.50	59.20	4,075,046	+0.27(+0.46%)
Jan 10, 2023	57.76	59.22	57.07	58.93	4,298,022	+1.64(+2.86%)
Jan 09, 2023	55.86	57.45	55.09	57.29	5,366,453	+2.30(+4.18%)
Jan 06, 2023	53.77	55.14	53.31	54.99	3,117,928	+1.61(+3.02%)
Jan 05, 2023	50.99	53.85	50.76	53.38	4,466,231	+0.74(+1.41%)
Jan 04, 2023	49.30	52.95	48.88	52.64	4,582,092	+3.93(+8.07%)
Jan 03, 2023	50.54	50.87	48.68	48.71	2,961,566	-0.72(-1.46%)
Dec 30, 2022	49.04	49.72	48.69	49.43	2,015,772	-0.37(-0.74%)
Dec 29, 2022	48.31	50.24	47.94	49.80	3,245,901	+1.80(+3.75%)
Dec 28, 2022	48.74	49.29	47.91	48.00	2,592,093	-0.90(-1.84%)
Dec 27, 2022	49.46	50.33	48.73	48.90	2,567,402	-0.89(-1.79%)
Dec 23, 2022	49.44	50.03	48.40	49.79	2,390,025	+0.29(+0.59%)
Dec 22, 2022	51.10	51.49	48.35	49.50	4,268,805	-2.31(-4.46%)
Dec 21, 2022	51.25	53.60	50.89	51.81	4,704,811	+0.93(+1.83%)
Dec 20, 2022	51.04	52.30	50.70	50.88	3,419,094	-0.59(-1.15%)
Dec 19, 2022	53.50	53.50	50.79	51.47	3,761,545	-1.94(-3.63%)
Dec 16, 2022	53.79	54.93	53.02	53.41	3,820,597	-1.25(-2.29%)
Dec 15, 2022	54.21	55.15	53.72	54.66	4,001,559	-0.62(-1.12%)
Dec 14, 2022	55.77	56.33	54.17	55.28	4,590,363	-0.48(-0.86%)
Dec 13, 2022	59.80	60.16	55.09	55.76	3,966,710	-1.24(-2.18%)
Dec 12, 2022	56.00	57.05	54.81	57.00	3,161,900	+0.79(+1.41%)
Dec 09, 2022	57.25	57.55	56.17	56.21	2,024,386	-0.88(-1.54%)
Dec 08, 2022	57.60	58.42	56.56	57.09	2,194,768	+0.55(+0.97%)
Dec 07, 2022	57.64	58.49	56.05	56.54	3,116,820	-1.09(-1.89%)
Dec 06, 2022	57.82	58.69	56.25	57.63	4,810,972	-1.79(-3.01%)
Dec 05, 2022	59.60	61.56	59.16	59.42	3,807,714	-1.09(-1.80%)
Dec 02, 2022	59.60	60.85	59.10	60.51	2,948,534	-0.40(-0.66%)
Dec 01, 2022	60.39	61.78	60.36	60.91	4,021,559	+0.98(+1.64%)
Nov 30, 2022	59.94	60.29	58.06	59.93	4,224,997	+0.00(+0.00%)
Nov 29, 2022	58.35	60.34	58.34	59.93	2,672,243	+1.83(+3.15%)
Nov 28, 2022	59.12	59.92	57.98	58.10	2,537,557	-1.58(-2.65%)
Nov 25, 2022	59.34	60.31	59.07	59.68	1,075,830	+0.34(+0.57%)
Nov 23, 2022	58.70	59.43	57.86	59.34	2,242,546	+0.54(+0.92%)
Nov 22, 2022	58.91	59.78	57.53	58.80	2,825,673	+0.04(+0.07%)
Nov 21, 2022	58.61	59.00	57.16	58.76	3,323,124	+0.07(+0.12%)
Nov 18, 2022	59.09	60.10	57.36	58.69	3,996,120	+0.88(+1.52%)
Nov 17, 2022	58.67	58.90	57.05	57.81	5,617,858	-2.33(-3.87%)
Nov 16, 2022	58.47	60.56	58.01	60.14	4,975,756	-0.54(-0.89%)
Nov 15, 2022	59.90	61.37	59.62	60.68	6,615,715	+2.61(+4.49%)
Nov 14, 2022	59.17	59.83	57.52	58.07	5,711,858	-0.41(-0.70%)
Nov 11, 2022	58.36	59.47	57.00	58.48	5,152,151	+0.76(+1.32%)
Nov 10, 2022	55.01	57.98	55.01	57.72	6,425,519	+5.19(+9.88%)
Nov 09, 2022	53.56	53.80	52.30	52.53	4,299,371	-1.78(-3.28%)
Nov 08, 2022	52.54	54.92	52.52	54.31	6,969,726	+2.30(+4.42%)
Nov 07, 2022	55.29	55.61	51.73	52.01	5,502,687	-2.69(-4.92%)
Nov 04, 2022	55.99	56.45	53.22	54.70	7,142,309	+0.93(+1.73%)
Nov 03, 2022	46.16	54.20	45.80	53.77	14,427,512	+4.11(+8.28%)
Nov 02, 2022	51.50		49.51	49.66	6,789,519	-2.32(-4.46%)

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.

Royal Caribbean Cruises Ltd (NY: RCL )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Royal Caribbean Cruises Ltd (NY: RCL )

Historical Prices

Sections

Services

Contact Information