Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

168.55 +0.15 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.655 6.949 6.580 6.731 3,723,768 +0.20(+3.09%)
Mar 30, 2009 7.075 7.075 6.344 6.529 3,093,425 -1.29(-16.54%)
Mar 26, 2009 7.554 7.933 7.487 7.823 4,115,026 +0.44(+5.92%)
Mar 25, 2009 7.277 7.638 6.975 7.386 5,431,164 +0.30(+4.27%)
Mar 24, 2009 7.201 7.975 7.000 7.084 7,516,895 -0.37(-4.96%)
Mar 23, 2009 6.933 7.462 6.933 7.454 5,845,226 +0.83(+12.56%)
Mar 20, 2009 7.243 7.327 6.344 6.622 3,420,877 -0.62(-8.51%)
Mar 19, 2009 7.243 7.538 7.050 7.237 5,121,205 +0.28(+4.02%)
Mar 18, 2009 6.655 7.227 6.512 6.958 4,810,491 +0.18(+2.60%)
Mar 17, 2009 6.580 6.823 6.395 6.781 3,569,680 +0.30(+4.67%)
Mar 16, 2009 6.454 6.790 6.370 6.479 3,843,805 +0.29(+4.61%)
Mar 13, 2009 6.630 6.865 6.008 6.193 0 -0.53(-7.87%)
Mar 12, 2009 5.815 6.882 5.647 6.722 7,317,560 +0.97(+16.79%)
Mar 11, 2009 5.933 6.168 5.546 5.756 5,274,043 -0.13(-2.14%)
Mar 10, 2009 5.176 5.958 5.168 5.882 6,223,419 +1.00(+20.48%)
Mar 09, 2009 4.823 5.151 4.781 4.882 2,829,588 -0.10(-2.02%)
Mar 06, 2009 4.991 5.159 4.714 4.983 0 +0.29(+6.08%)
Mar 05, 2009 5.042 5.361 4.697 4.697 4,638,317 -0.49(-9.40%)
Mar 04, 2009 5.092 5.403 4.849 5.185 5,552,929 +0.56(+12.18%)
Mar 02, 2009 4.874 5.109 4.563 4.622 5,348,050 -0.42(-8.33%)
Feb 27, 2009 5.428 5.580 4.975 5.042 0 -0.59(-10.45%)
Feb 26, 2009 5.891 6.109 5.605 5.630 5,714,716 -0.06(-1.03%)
Feb 25, 2009 5.697 5.891 5.412 5.689 6,303,397 -0.06(-1.02%)
Feb 24, 2009 5.067 6.176 5.042 5.748 10,950,301 +1.01(+21.28%)
Feb 23, 2009 5.059 5.126 4.622 4.739 4,064,431 -0.25(-5.05%)
Feb 20, 2009 4.790 5.151 4.647 4.991 0 -0.01(-0.17%)
Feb 19, 2009 5.512 5.563 4.966 5.000 7,344,541 -0.38(-7.03%)
Feb 18, 2009 5.378 5.435 5.084 5.378 5,253,399 +0.15(+2.89%)
Feb 17, 2009 5.496 5.496 5.159 5.227 4,179,807 -0.59(-10.12%)
Feb 13, 2009 5.832 5.933 5.546 5.815 4,626,748 +0.06(+1.02%)
Feb 12, 2009 5.580 5.773 5.319 5.756 5,919,286 +0.02(+0.29%)
Feb 11, 2009 5.983 6.092 5.462 5.739 8,751,676 +0.00(+0.00%)
Feb 10, 2009 6.260 6.630 5.580 5.739 7,846,350 -0.45(-7.20%)
Feb 09, 2009 6.546 6.554 6.008 6.185 5,744,769 +0.02(+0.27%)
Feb 06, 2009 5.731 6.512 5.689 6.168 0 +0.63(+11.38%)
Feb 05, 2009 5.680 5.731 5.420 5.538 7,390,990 -0.12(-2.08%)
Feb 04, 2009 5.874 6.117 5.655 5.655 6,015,646 -0.01(-0.15%)
Feb 03, 2009 5.638 5.790 5.235 5.664 9,521,074 +0.28(+5.15%)
Feb 02, 2009 5.420 5.496 5.107 5.386 9,828,601 -0.07(-1.23%)
Jan 30, 2009 6.235 6.269 5.336 5.454 0 -1.14(-17.32%)
Jan 29, 2009 7.546 7.563 5.580 6.596 25,762,668 -1.02(-13.36%)
Jan 28, 2009 8.773 8.781 7.227 7.613 17,116,968 -1.13(-12.88%)
Jan 27, 2009 8.722 8.932 8.512 8.739 3,004,667 +0.31(+3.69%)
Jan 26, 2009 8.117 8.823 8.109 8.428 5,647,581 +0.50(+6.36%)
Jan 23, 2009 7.428 8.185 7.302 7.924 0 +0.08(+0.96%)
Jan 22, 2009 7.958 8.168 7.697 7.848 4,424,340 -0.14(-1.79%)
Jan 21, 2009 8.017 8.050 7.454 7.991 3,949,308 +0.57(+7.70%)
Jan 20, 2009 8.336 8.445 7.327 7.420 3,609,429 -0.86(-10.36%)
Jan 16, 2009 8.630 8.714 7.890 8.277 0 -0.01(-0.10%)
Jan 15, 2009 8.622 8.714 7.638 8.285 8,097,646 -0.55(-6.18%)
Jan 14, 2009 9.647 9.647 8.722 8.832 4,987,823 -1.09(-11.01%)
Jan 13, 2009 9.563 9.991 9.336 9.924 3,246,960 +0.38(+3.96%)
Jan 12, 2009 10.37 10.38 9.428 9.546 2,539,213 -0.65(-6.35%)
Jan 09, 2009 10.76 10.85 10.10 10.19 3,328,865 -0.18(-1.78%)
Jan 08, 2009 11.06 11.11 10.09 10.38 5,118,341 -0.89(-7.90%)
Jan 07, 2009 11.93 12.18 10.85 11.27 5,111,768 -1.17(-9.39%)
Jan 06, 2009 12.67 12.84 12.31 12.44 5,663,238 -0.32(-2.50%)
Jan 05, 2009 11.89 13.02 11.82 12.76 3,013,227 +0.18(+1.47%)
Jan 02, 2009 11.71 12.76 11.66 12.57 0 +1.02(+8.80%)
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.