Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.526 9.827 9.519 9.700 6,557,170 -0.09(-0.96%)
Jul 30, 2009 9.713 10.01 9.580 9.793 11,455,941 +0.50(+5.39%)
Jul 29, 2009 10.21 10.27 9.025 9.292 26,692,180 -1.66(-15.13%)
Jul 28, 2009 10.62 10.98 10.45 10.95 6,339,332 +0.33(+3.08%)
Jul 27, 2009 11.19 11.20 10.60 10.62 6,938,851 -0.49(-4.39%)
Jul 24, 2009 11.08 11.27 10.85 11.11 4,040 -0.23(-2.06%)
Jul 23, 2009 10.01 11.39 9.954 11.34 13,479,020 +1.22(+12.01%)
Jul 22, 2009 9.426 10.18 9.426 10.13 8,437,722 +0.27(+2.78%)
Jul 21, 2009 10.01 10.04 9.519 9.853 4,677,626 -0.04(-0.41%)
Jul 20, 2009 9.413 10.00 9.319 9.894 7,099,450 +0.75(+8.18%)
Jul 17, 2009 9.306 9.366 9.018 9.145 3,575,034 -0.27(-2.91%)
Jul 16, 2009 9.239 9.453 8.938 9.419 5,312,370 +0.21(+2.25%)
Jul 15, 2009 8.805 9.332 8.698 9.212 6,657,165 +0.73(+8.67%)
Jul 14, 2009 8.451 8.644 8.297 8.477 6,414,721 +0.09(+1.04%)
Jul 13, 2009 8.271 8.417 8.237 8.390 5,356,033 +0.07(+0.80%)
Jul 10, 2009 8.357 8.471 8.130 8.324 3,785,258 -0.27(-3.19%)
Jul 09, 2009 8.477 8.651 8.277 8.598 4,201,017 +0.47(+5.84%)
Jul 08, 2009 8.344 8.451 7.883 8.123 6,907,838 -0.13(-1.62%)
Jul 07, 2009 8.564 8.626 8.250 8.257 4,590,603 -0.35(-4.11%)
Jul 06, 2009 8.878 8.885 8.424 8.611 5,336,004 -0.31(-3.52%)
Jul 02, 2009 9.145 9.519 8.838 8.925 4,224,967 -0.59(-6.25%)
Jul 01, 2009 9.005 9.633 9.005 9.519 7,998,953 +0.47(+5.24%)
Jun 30, 2009 8.932 9.105 8.631 9.045 5,575,562 +0.19(+2.19%)
Jun 29, 2009 8.818 9.175 8.731 8.851 4,200,204 -0.02(-0.23%)
Jun 26, 2009 8.945 8.998 8.684 8.871 7,383,345 -0.27(-2.99%)
Jun 25, 2009 8.992 9.185 8.918 9.145 5,058,925 +0.36(+4.11%)
Jun 24, 2009 8.851 9.115 8.631 8.785 5,710,245 +0.29(+3.46%)
Jun 23, 2009 8.838 8.871 8.350 8.491 4,948,649 -0.19(-2.23%)
Jun 22, 2009 9.125 9.125 8.290 8.684 11,046,426 -0.68(-7.28%)
Jun 19, 2009 9.286 9.660 9.252 9.366 13,970,831 +0.50(+5.65%)
Jun 18, 2009 8.658 8.965 8.511 8.865 9,122,710 +0.49(+5.82%)
Jun 17, 2009 8.417 8.417 7.950 8.377 10,814,293 +0.04(+0.48%)
Jun 16, 2009 8.678 8.718 8.284 8.337 10,493,447 -0.11(-1.27%)
Jun 15, 2009 8.918 8.918 8.337 8.444 7,273,704 -0.71(-7.80%)
Jun 12, 2009 9.312 9.352 8.912 9.159 5,513,851 +0.00(+0.00%)
Jun 11, 2009 9.299 9.393 8.985 9.159 7,875,336 +0.07(+0.81%)
Jun 10, 2009 9.907 9.914 9.079 9.085 10,096,005 -0.42(-4.43%)
Jun 09, 2009 9.974 9.987 9.453 9.506 9,624,548 -0.43(-4.37%)
Jun 08, 2009 9.954 10.04 9.753 9.940 4,850,666 -0.27(-2.62%)
Jun 05, 2009 10.49 10.55 10.09 10.21 5,132,046 +0.05(+0.46%)
Jun 04, 2009 10.11 10.26 9.887 10.16 5,938,518 +0.19(+1.87%)
Jun 03, 2009 10.19 10.29 9.820 9.974 4,673,329 -0.65(-6.16%)
Jun 02, 2009 10.47 10.68 10.32 10.63 3,782,933 -0.01(-0.06%)
Jun 01, 2009 10.51 10.86 10.11 10.63 5,315,894 +0.57(+5.71%)
May 29, 2009 10.07 10.13 9.820 10.06 5,426,572 +0.30(+3.08%)
May 28, 2009 9.920 10.09 9.539 9.760 8,824,291 -0.09(-0.95%)
May 27, 2009 10.70 10.70 9.853 9.853 8,859,927 -0.67(-6.41%)
May 26, 2009 9.753 10.73 9.753 10.53 7,861,817 +0.59(+5.99%)
May 22, 2009 10.07 10.17 9.720 9.934 4,937,840 +0.19(+1.92%)
May 21, 2009 9.680 9.827 9.386 9.747 4,154,323 -0.02(-0.21%)
May 20, 2009 10.54 10.72 9.620 9.767 7,119,309 -0.67(-6.40%)
May 19, 2009 10.55 10.81 10.33 10.43 5,115,704 -0.07(-0.70%)
May 18, 2009 9.880 10.66 9.753 10.51 6,716,175 +0.96(+10.00%)
May 15, 2009 9.566 10.17 9.439 9.553 5,071,441 -0.10(-1.04%)
May 14, 2009 9.339 9.713 8.851 9.653 8,127,861 +0.63(+6.96%)
May 13, 2009 9.713 9.787 9.005 9.025 10,555,721 -1.12(-11.06%)
May 12, 2009 10.66 10.69 9.940 10.15 5,793,569 -0.45(-4.22%)
May 11, 2009 10.83 10.84 10.35 10.60 9,589,507 -0.82(-7.20%)
May 08, 2009 11.21 11.43 10.78 11.42 8,700,068 +0.39(+3.58%)
May 07, 2009 11.70 11.94 10.69 11.02 13,770,756 -0.31(-2.77%)
May 06, 2009 11.14 11.35 10.69 11.34 10,130,053 +0.57(+5.27%)
May 05, 2009 10.29 10.82 9.980 10.77 9,001,699 +0.45(+4.34%)
May 04, 2009 10.34 10.47 10.25 10.32 14,572,267 +0.97(+10.36%)
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.