Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

139.01 -0.71 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 19.94 20.01 19.58 19.89 3,456,581 +0.08(+0.41%)
Mar 29, 2012 19.70 19.85 19.28 19.81 3,551,114 -0.23(-1.15%)
Mar 28, 2012 20.18 20.42 19.79 20.04 3,380,458 -0.34(-1.66%)
Mar 27, 2012 20.45 20.61 20.30 20.37 2,788,960 -0.10(-0.49%)
Mar 26, 2012 20.24 20.54 20.24 20.48 3,526,361 +0.63(+3.17%)
Mar 23, 2012 19.85 19.91 19.53 19.85 2,567,902 -0.03(-0.14%)
Mar 22, 2012 20.08 20.23 19.76 19.87 4,260,155 -0.38(-1.87%)
Mar 21, 2012 20.39 20.62 20.25 20.25 3,024,006 -0.24(-1.15%)
Mar 20, 2012 20.28 20.69 20.22 20.49 3,351,874 -0.15(-0.72%)
Mar 19, 2012 20.55 20.91 20.51 20.64 3,526,109 -0.03(-0.13%)
Mar 16, 2012 20.33 20.75 20.25 20.66 6,866,761 +0.44(+2.17%)
Mar 15, 2012 19.73 20.28 19.58 20.23 5,927,105 +0.62(+3.17%)
Mar 14, 2012 19.62 19.84 19.50 19.60 3,735,373 -0.11(-0.55%)
Mar 13, 2012 19.17 19.73 19.17 19.71 5,084,154 +0.65(+3.40%)
Mar 12, 2012 18.83 19.16 18.70 19.06 6,476,694 +0.56(+3.03%)
Mar 09, 2012 19.11 19.52 18.32 18.50 9,912,468 -0.36(-1.90%)
Mar 08, 2012 18.64 19.01 18.62 18.86 5,336,219 +0.34(+1.86%)
Mar 07, 2012 18.21 18.62 18.18 18.52 4,074,662 +0.51(+2.85%)
Mar 06, 2012 18.07 18.18 17.89 18.00 5,580,410 -0.58(-3.13%)
Mar 05, 2012 18.81 18.85 18.31 18.58 3,706,419 -0.39(-2.03%)
Mar 02, 2012 18.97 19.39 18.91 18.97 3,602,162 -0.09(-0.46%)
Mar 01, 2012 19.48 19.62 18.81 19.06 4,762,437 -0.20(-1.02%)
Feb 29, 2012 19.17 19.72 19.05 19.25 7,275,894 +0.29(+1.53%)
Feb 28, 2012 18.75 19.27 18.74 18.96 6,566,104 -0.01(-0.04%)
Feb 27, 2012 18.87 19.10 18.73 18.97 7,142,171 -0.22(-1.13%)
Feb 24, 2012 19.39 19.52 19.12 19.18 4,346,675 -0.39(-1.99%)
Feb 23, 2012 19.45 19.66 19.26 19.57 4,738,157 +0.22(+1.11%)
Feb 22, 2012 20.06 20.15 19.33 19.36 5,038,549 -0.77(-3.81%)
Feb 21, 2012 20.68 20.79 20.03 20.13 5,229,359 -0.62(-2.99%)
Feb 17, 2012 20.75 21.00 20.49 20.75 3,331,683 +0.20(+0.95%)
Feb 16, 2012 20.12 20.67 20.01 20.55 2,593,620 +0.40(+2.01%)
Feb 15, 2012 20.23 20.64 20.00 20.15 4,661,129 -0.05(-0.23%)
Feb 14, 2012 20.40 20.50 19.96 20.19 4,632,381 -0.44(-2.15%)
Feb 13, 2012 20.80 20.94 20.40 20.64 4,189,907 -0.15(-0.71%)
Feb 10, 2012 20.86 20.98 20.65 20.79 2,488,418 -0.44(-2.06%)
Feb 09, 2012 21.33 21.41 20.84 21.22 4,361,551 +0.00(+0.00%)
Feb 08, 2012 21.04 21.52 20.99 21.22 5,076,486 +0.30(+1.45%)
Feb 07, 2012 20.43 21.19 20.31 20.92 5,939,558 +0.34(+1.67%)
Feb 06, 2012 20.32 20.73 20.31 20.58 4,163,643 -0.02(-0.10%)
Feb 03, 2012 19.61 20.73 19.57 20.60 8,695,607 +1.28(+6.62%)
Feb 02, 2012 17.93 19.77 17.87 19.32 20,354,960 +0.30(+1.59%)
Feb 01, 2012 18.63 19.11 18.59 19.02 6,172,666 +0.71(+3.90%)
Jan 31, 2012 18.57 18.57 18.05 18.30 6,500,603 +0.00(+0.00%)
Jan 30, 2012 18.26 18.36 18.06 18.30 4,796,715 -0.34(-1.84%)
Jan 27, 2012 18.81 18.96 18.49 18.65 3,593,905 -0.14(-0.75%)
Jan 26, 2012 19.22 19.25 18.48 18.79 6,162,786 -0.14(-0.75%)
Jan 25, 2012 19.18 19.20 18.81 18.93 4,762,677 -0.37(-1.92%)
Jan 24, 2012 18.85 19.32 18.68 19.30 4,802,884 +0.22(+1.16%)
Jan 23, 2012 19.14 19.33 18.88 19.08 4,787,745 +0.20(+1.07%)
Jan 20, 2012 18.75 18.93 18.51 18.87 3,947,468 +0.05(+0.29%)
Jan 19, 2012 18.87 19.07 18.73 18.82 3,516,262 +0.18(+0.98%)
Jan 18, 2012 18.56 18.75 18.38 18.64 5,716,761 +0.48(+2.63%)
Jan 17, 2012 18.08 18.89 17.99 18.16 18,301,446 -1.20(-6.19%)
Jan 13, 2012 19.31 19.54 19.21 19.36 6,560,336 -0.52(-2.61%)
Jan 12, 2012 18.98 19.97 18.85 19.88 10,609,342 +0.84(+4.42%)
Jan 11, 2012 18.34 19.37 18.31 19.04 7,075,019 +0.84(+4.63%)
Jan 10, 2012 17.68 18.21 17.66 18.19 5,470,540 +0.97(+5.63%)
Jan 09, 2012 17.35 17.37 17.14 17.22 3,809,363 +0.05(+0.31%)
Jan 06, 2012 17.68 17.70 17.10 17.17 3,481,295 -0.34(-1.92%)
Jan 05, 2012 17.59 17.68 17.18 17.51 4,201,325 -0.08(-0.46%)
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.