Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

171.35 +2.80 (+1.66%)
Streaming Delayed Price Updated: 10:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 27.87 28.13 27.65 27.72 2,319,827 -0.37(-1.32%)
Mar 30, 2010 28.13 28.36 27.97 28.09 2,705,055 -0.03(-0.12%)
Mar 29, 2010 27.89 28.13 27.43 28.13 2,635,145 +0.40(+1.45%)
Mar 26, 2010 27.85 28.51 27.60 27.72 2,724,391 -0.22(-0.78%)
Mar 25, 2010 28.19 28.47 27.85 27.94 2,638,539 +0.10(+0.36%)
Mar 24, 2010 27.81 27.98 27.55 27.84 4,059,676 -0.40(-1.43%)
Mar 23, 2010 26.86 28.31 26.84 28.24 10,995,066 +1.83(+6.94%)
Mar 22, 2010 25.64 26.59 25.44 26.41 2,929,162 +0.35(+1.35%)
Mar 19, 2010 26.54 26.76 26.02 26.06 3,389,797 -0.08(-0.32%)
Mar 18, 2010 26.40 26.54 26.13 26.14 3,031,101 -0.43(-1.61%)
Mar 17, 2010 26.32 26.72 26.30 26.57 3,170,577 +0.43(+1.64%)
Mar 16, 2010 25.78 26.18 25.70 26.14 2,744,369 +0.46(+1.80%)
Mar 15, 2010 25.39 25.70 25.32 25.68 2,877,102 -0.29(-1.10%)
Mar 12, 2010 25.76 26.07 25.70 25.97 3,640,189 +0.25(+0.98%)
Mar 11, 2010 25.69 25.81 25.40 25.71 2,134,288 -0.08(-0.29%)
Mar 10, 2010 25.05 25.99 24.96 25.79 3,480,169 +0.81(+3.23%)
Mar 09, 2010 25.07 25.39 24.86 24.98 3,172,806 -0.42(-1.65%)
Mar 08, 2010 25.02 25.64 24.96 25.40 3,380,323 +0.35(+1.41%)
Mar 05, 2010 24.60 25.23 24.54 25.05 4,656,974 +0.73(+3.01%)
Mar 04, 2010 24.21 24.41 23.99 24.32 2,114,529 +0.43(+1.79%)
Mar 03, 2010 24.11 24.28 23.74 23.89 2,281,084 +0.02(+0.07%)
Mar 02, 2010 24.19 24.33 23.81 23.87 2,631,742 +0.04(+0.18%)
Mar 01, 2010 23.78 24.04 23.45 23.83 2,467,429 +0.08(+0.32%)
Feb 26, 2010 23.07 23.92 22.94 23.76 3,727,425 +0.40(+1.73%)
Feb 25, 2010 22.66 23.40 22.66 23.35 5,595,758 +0.07(+0.29%)
Feb 24, 2010 22.18 23.39 22.13 23.28 11,242,091 +1.62(+7.49%)
Feb 23, 2010 22.12 22.25 21.39 21.66 3,302,927 -0.70(-3.12%)
Feb 22, 2010 22.35 22.49 22.22 22.36 1,733,854 +0.26(+1.18%)
Feb 19, 2010 21.60 22.14 21.56 22.10 2,356,383 +0.36(+1.66%)
Feb 18, 2010 21.50 21.76 21.44 21.74 2,241,346 -0.03(-0.15%)
Feb 17, 2010 21.92 22.02 21.60 21.77 2,747,989 +0.05(+0.23%)
Feb 16, 2010 21.64 21.78 21.53 21.72 2,016,578 +0.22(+1.02%)
Feb 12, 2010 21.14 21.50 21.50 21.50 3,653,185 -0.34(-1.58%)
Feb 11, 2010 21.18 21.86 21.02 21.85 3,200,589 +0.71(+3.34%)
Feb 10, 2010 21.42 21.65 20.92 21.14 3,231,698 -0.38(-1.76%)
Feb 09, 2010 21.51 21.76 21.16 21.52 2,492,482 +0.38(+1.79%)
Feb 08, 2010 20.86 21.59 20.70 21.14 3,576,850 -0.04(-0.20%)
Feb 05, 2010 21.04 21.38 20.29 21.18 5,580,094 +0.02(+0.08%)
Feb 04, 2010 22.51 22.56 21.11 21.17 7,861,839 -1.85(-8.03%)
Feb 03, 2010 22.89 23.23 22.83 23.02 3,658,502 -0.18(-0.76%)
Feb 02, 2010 22.53 23.45 22.49 23.19 7,040,197 +0.85(+3.79%)
Feb 01, 2010 22.41 22.42 21.90 22.35 5,202,613 +0.42(+1.93%)
Jan 29, 2010 22.34 22.76 21.76 21.92 6,624,942 +0.08(+0.38%)
Jan 28, 2010 22.39 22.41 21.45 21.84 12,708,458 +0.47(+2.20%)
Jan 27, 2010 20.88 21.43 20.78 21.37 4,958,751 +0.23(+1.07%)
Jan 26, 2010 20.80 21.55 20.78 21.14 5,313,750 -0.03(-0.12%)
Jan 25, 2010 21.66 21.74 21.03 21.17 4,920,961 -0.19(-0.90%)
Jan 22, 2010 21.77 21.82 20.94 21.36 9,127,849 -0.97(-4.33%)
Jan 21, 2010 22.83 22.95 22.24 22.33 6,414,812 -0.34(-1.52%)
Jan 20, 2010 22.75 22.89 22.18 22.67 4,067,342 -0.54(-2.32%)
Jan 19, 2010 22.60 23.21 22.60 23.21 3,108,718 +0.41(+1.81%)
Jan 15, 2010 23.00 22.80 22.80 22.80 3,736,369 -0.28(-1.20%)
Jan 14, 2010 22.41 23.15 22.34 23.07 3,971,677 +0.77(+3.47%)
Jan 13, 2010 21.85 22.39 21.60 22.30 4,044,833 +0.73(+3.39%)
Jan 12, 2010 21.53 21.85 21.42 21.57 2,755,215 -0.29(-1.35%)
Jan 11, 2010 21.91 21.97 21.59 21.86 2,445,479 +0.09(+0.42%)
Jan 08, 2010 21.64 21.81 21.50 21.77 2,984,156 +0.18(+0.82%)
Jan 07, 2010 21.40 21.61 21.13 21.60 3,755,977 +0.39(+1.82%)
Jan 06, 2010 21.76 21.81 21.02 21.21 4,926,218 -0.55(-2.51%)
Jan 05, 2010 21.94 22.27 21.47 21.76 4,270,891 +0.08(+0.35%)
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.