Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

139.01 -0.71 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 27.84 28.00 27.44 27.56 2,555,499 -0.63(-2.25%)
Mar 30, 2011 28.20 28.20 28.20 28.20 2,242,256 +0.54(+1.96%)
Mar 29, 2011 27.31 27.70 26.89 27.66 3,928,585 +0.41(+1.50%)
Mar 28, 2011 27.98 27.98 27.10 27.25 4,067,610 -0.53(-1.92%)
Mar 25, 2011 28.05 28.13 27.61 27.78 3,288,791 -0.23(-0.83%)
Mar 24, 2011 28.03 28.22 27.63 28.02 2,435,021 +0.19(+0.70%)
Mar 23, 2011 27.78 28.04 27.19 27.82 5,885,653 -0.01(-0.02%)
Mar 22, 2011 28.87 28.99 27.58 27.83 9,807,005 -1.12(-3.85%)
Mar 21, 2011 28.61 28.98 28.61 28.95 3,181,017 +0.92(+3.29%)
Mar 18, 2011 28.65 28.86 27.77 28.02 5,818,117 +0.37(+1.33%)
Mar 17, 2011 27.94 28.42 27.60 27.66 4,750,660 +0.18(+0.67%)
Mar 16, 2011 27.99 28.03 27.17 27.47 6,303,464 -0.58(-2.06%)
Mar 15, 2011 27.76 28.31 27.75 28.05 6,429,059 -0.71(-2.46%)
Mar 14, 2011 28.81 29.35 28.40 28.76 4,005,532 -0.30(-1.03%)
Mar 11, 2011 28.12 29.30 28.08 29.06 7,377,830 +0.07(+0.25%)
Mar 10, 2011 28.75 29.67 28.70 28.99 5,083,200 -0.41(-1.39%)
Mar 09, 2011 29.26 29.82 29.07 29.39 5,146,113 -0.01(-0.02%)
Mar 08, 2011 28.52 29.67 28.52 29.40 8,534,204 +1.18(+4.19%)
Mar 07, 2011 28.46 28.71 27.79 28.22 5,587,208 -0.02(-0.07%)
Mar 04, 2011 28.63 28.68 27.89 28.24 5,198,642 -0.54(-1.88%)
Mar 03, 2011 28.54 28.95 28.37 28.78 6,516,709 +1.27(+4.61%)
Mar 02, 2011 27.59 27.92 27.21 27.51 7,033,350 +0.03(+0.12%)
Mar 01, 2011 29.29 29.29 27.20 27.48 9,461,967 -1.78(-6.07%)
Feb 28, 2011 29.90 29.94 28.82 29.25 4,210,642 -0.24(-0.82%)
Feb 25, 2011 29.41 29.89 29.36 29.49 4,370,217 +0.37(+1.28%)
Feb 24, 2011 29.00 29.25 28.28 29.12 6,957,848 +0.21(+0.74%)
Feb 23, 2011 29.22 29.24 27.82 28.91 10,651,850 -1.08(-3.61%)
Feb 22, 2011 29.84 30.36 29.39 29.99 9,105,691 -1.52(-4.81%)
Feb 18, 2011 31.48 31.54 31.09 31.50 2,205,417 -0.02(-0.06%)
Feb 17, 2011 31.46 31.63 31.34 31.52 2,002,055 -0.13(-0.40%)
Feb 16, 2011 31.72 32.11 31.52 31.65 2,963,065 +0.15(+0.49%)
Feb 15, 2011 31.40 31.88 31.06 31.50 3,880,910 -0.07(-0.21%)
Feb 14, 2011 31.91 31.95 31.23 31.56 3,032,656 -0.41(-1.30%)
Feb 11, 2011 31.10 32.25 31.05 31.98 3,903,480 +0.55(+1.74%)
Feb 10, 2011 30.82 31.44 30.79 31.43 3,449,412 +0.10(+0.32%)
Feb 09, 2011 31.05 31.46 30.75 31.33 3,311,383 +0.28(+0.90%)
Feb 08, 2011 30.74 31.13 30.57 31.05 3,269,338 +0.30(+0.98%)
Feb 07, 2011 30.46 31.31 30.41 30.75 3,377,664 +0.45(+1.48%)
Feb 04, 2011 30.29 30.52 29.95 30.30 2,435,917 +0.22(+0.73%)
Feb 03, 2011 30.26 30.46 29.87 30.08 4,550,289 -0.27(-0.88%)
Feb 02, 2011 29.97 30.47 29.73 30.35 3,924,208 -0.15(-0.50%)
Feb 01, 2011 30.21 30.84 30.04 30.50 4,995,497 +0.51(+1.69%)
Jan 31, 2011 30.36 30.60 29.81 29.99 7,301,827 -0.43(-1.43%)
Jan 28, 2011 31.42 31.64 30.36 30.43 6,989,147 -1.16(-3.66%)
Jan 27, 2011 31.80 32.03 30.55 31.58 19,688,206 -1.48(-4.48%)
Jan 26, 2011 32.18 33.24 32.14 33.07 7,524,503 +1.28(+4.04%)
Jan 25, 2011 31.46 31.78 31.02 31.78 3,939,236 -0.12(-0.38%)
Jan 24, 2011 32.04 32.12 31.26 31.91 4,298,767 -0.31(-0.95%)
Jan 21, 2011 31.84 32.71 31.76 32.21 3,141,576 +0.49(+1.56%)
Jan 20, 2011 31.95 32.03 31.33 31.72 4,287,190 -0.74(-2.28%)
Jan 19, 2011 32.89 33.24 32.32 32.46 2,997,840 -0.63(-1.90%)
Jan 18, 2011 33.16 33.39 32.93 33.09 2,095,625 -0.29(-0.86%)
Jan 14, 2011 32.05 33.37 32.00 33.37 3,995,914 +1.44(+4.50%)
Jan 13, 2011 32.22 32.33 31.76 31.94 2,820,143 -0.37(-1.16%)
Jan 12, 2011 32.41 32.50 32.11 32.31 2,709,120 +0.34(+1.07%)
Jan 11, 2011 32.16 32.43 31.90 31.97 3,348,640 -0.07(-0.21%)
Jan 10, 2011 31.74 32.16 31.40 32.04 1,825,868 -0.02(-0.06%)
Jan 07, 2011 32.05 32.17 31.53 32.06 4,496,373 +0.09(+0.27%)
Jan 06, 2011 32.82 32.88 31.69 31.97 4,021,304 -0.45(-1.40%)
Jan 05, 2011 32.23 32.80 32.21 32.43 4,121,194 +0.10(+0.31%)
Jan 04, 2011 32.42 32.70 31.80 32.33 3,504,983 +0.44(+1.38%)
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.