Indicators

Royal Caribbean Cruises Ltd (NY: RCL )

140.59 +3.12 (+2.27%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.