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 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%)
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.