Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

127.67 -6.08 (-4.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 131.38 131.43 126.33 127.67 3,868,022 -6.08(-4.55%)
Apr 11, 2024 130.89 133.78 130.14 133.75 3,529,171 +2.85(+2.18%)
Apr 10, 2024 131.65 133.57 130.14 130.90 2,177,874 -2.28(-1.71%)
Apr 09, 2024 137.64 138.12 129.69 133.18 3,917,052 -5.11(-3.70%)
Apr 08, 2024 137.12 139.50 136.52 138.29 1,596,294 +2.27(+1.67%)
Apr 05, 2024 137.00 137.16 134.56 136.02 1,917,139 +0.98(+0.73%)
Apr 04, 2024 139.95 141.70 134.69 135.04 4,199,936 -3.45(-2.49%)
Apr 03, 2024 137.20 139.31 136.92 138.49 1,687,118 +1.04(+0.76%)
Apr 02, 2024 138.10 138.10 135.33 137.45 5,240,877 -3.11(-2.21%)
Apr 01, 2024 140.11 140.58 138.50 140.56 2,214,557 +1.55(+1.12%)
Mar 28, 2024 139.67 138.37 138.33 139.01 2,770,183 -0.71(-0.51%)
Mar 27, 2024 136.70 141.62 135.51 139.72 2,821,080 +2.85(+2.08%)
Mar 26, 2024 136.80 137.88 135.92 136.87 2,072,465 +0.60(+0.44%)
Mar 25, 2024 136.82 138.31 135.95 136.27 2,406,929 +0.25(+0.18%)
Mar 22, 2024 135.48 136.34 135.20 136.02 1,563,669 +0.23(+0.17%)
Mar 21, 2024 136.79 137.44 134.75 135.79 2,653,281 +0.26(+0.19%)
Mar 20, 2024 129.41 135.55 128.99 135.53 3,073,395 +6.12(+4.73%)
Mar 19, 2024 128.25 129.60 127.23 129.41 1,689,709 +1.15(+0.90%)
Mar 18, 2024 129.76 131.24 128.17 128.26 2,785,902 -0.66(-0.51%)
Mar 15, 2024 128.75 130.60 128.26 128.92 2,953,072 +0.21(+0.16%)
Mar 14, 2024 132.20 132.55 128.60 128.71 2,404,894 -3.40(-2.57%)
Mar 13, 2024 130.11 133.09 130.00 132.11 3,621,552 +2.37(+1.83%)
Mar 12, 2024 128.74 129.76 127.19 129.74 2,491,645 +1.94(+1.52%)
Mar 11, 2024 126.86 128.41 126.06 127.80 2,011,369 +0.33(+0.26%)
Mar 08, 2024 125.39 128.32 125.33 127.47 2,451,583 +3.12(+2.51%)
Mar 07, 2024 128.32 129.32 124.24 124.35 2,350,886 -2.65(-2.09%)
Mar 06, 2024 128.00 128.92 126.25 127.00 1,701,997 +0.90(+0.71%)
Mar 05, 2024 124.48 126.95 124.30 126.10 2,023,350 +0.80(+0.64%)
Mar 04, 2024 125.46 127.22 125.13 125.30 1,972,046 +1.04(+0.84%)
Mar 01, 2024 123.25 126.47 122.50 124.26 2,622,585 +0.91(+0.74%)
Feb 29, 2024 122.55 123.44 121.58 123.35 2,844,694 +1.26(+1.03%)
Feb 28, 2024 121.52 123.30 121.18 122.09 1,957,489 -1.16(-0.94%)
Feb 27, 2024 124.55 126.69 122.46 123.25 3,469,933 +3.68(+3.08%)
Feb 26, 2024 122.82 123.03 119.48 119.57 2,611,558 -2.34(-1.92%)
Feb 23, 2024 121.22 123.36 120.60 121.91 2,583,812 -0.65(-0.53%)
Feb 22, 2024 123.65 124.92 121.22 122.56 6,059,113 +7.66(+6.67%)
Feb 21, 2024 114.51 115.58 113.56 114.90 1,648,573 -0.24(-0.21%)
Feb 20, 2024 115.71 115.86 113.10 115.14 2,256,960 -0.95(-0.82%)
Feb 16, 2024 116.92 117.56 115.72 116.09 2,080,032 -1.72(-1.46%)
Feb 15, 2024 118.06 120.15 117.51 117.81 2,223,325 +1.18(+1.01%)
Feb 14, 2024 117.62 118.23 114.50 116.63 2,598,569 +0.06(+0.05%)
Feb 13, 2024 115.17 117.81 114.49 116.57 3,044,508 -0.45(-0.38%)
Feb 12, 2024 116.64 119.08 116.61 117.02 3,138,630 +0.05(+0.04%)
Feb 09, 2024 120.84 121.00 115.58 116.97 4,447,217 -4.00(-3.31%)
Feb 08, 2024 120.24 123.00 118.87 120.97 3,149,048 +1.54(+1.29%)
Feb 07, 2024 121.02 121.48 119.38 119.43 3,007,379 -1.14(-0.95%)
Feb 06, 2024 121.22 122.21 119.56 120.57 2,963,798 -0.64(-0.53%)
Feb 05, 2024 121.90 123.80 120.27 121.21 3,007,001 -2.23(-1.81%)
Feb 02, 2024 126.21 126.25 120.30 123.44 5,004,282 -3.52(-2.77%)
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.