Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

168.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 27.93 28.86 27.93 28.66 4,141,907 +0.61(+2.18%)
Mar 27, 2013 27.81 28.11 27.62 28.05 1,873,669 +0.11(+0.40%)
Mar 26, 2013 27.46 27.96 27.46 27.94 2,526,749 +0.47(+1.70%)
Mar 25, 2013 27.69 27.88 27.37 27.47 2,817,950 -0.16(-0.59%)
Mar 22, 2013 27.70 27.88 27.47 27.63 3,057,485 -0.06(-0.22%)
Mar 21, 2013 27.85 28.13 27.69 27.69 2,733,962 -0.53(-1.86%)
Mar 20, 2013 28.51 28.63 27.87 28.22 3,150,519 -0.12(-0.43%)
Mar 19, 2013 28.95 28.98 28.11 28.34 2,470,380 -0.60(-2.06%)
Mar 18, 2013 28.52 29.23 28.31 28.94 3,183,026 -0.15(-0.50%)
Mar 15, 2013 28.91 29.64 28.75 29.08 5,612,946 -0.58(-1.95%)
Mar 14, 2013 28.84 29.67 28.78 29.66 7,359,568 +0.74(+2.57%)
Mar 13, 2013 29.01 29.12 28.84 28.92 1,747,188 -0.14(-0.47%)
Mar 12, 2013 29.28 29.32 28.99 29.06 3,073,617 -0.13(-0.44%)
Mar 11, 2013 28.83 29.66 28.66 29.19 3,236,716 +0.45(+1.56%)
Mar 08, 2013 30.05 30.05 28.66 28.74 8,698,639 -0.90(-3.03%)
Mar 07, 2013 29.76 30.11 29.62 29.63 2,980,715 -0.13(-0.43%)
Mar 06, 2013 30.07 30.22 29.67 29.76 3,342,082 -0.17(-0.58%)
Mar 05, 2013 30.43 30.44 29.84 29.94 2,857,683 -0.31(-1.03%)
Mar 04, 2013 30.08 30.51 30.01 30.25 2,283,427 +0.05(+0.17%)
Mar 01, 2013 29.76 30.32 29.52 30.20 2,524,870 +0.11(+0.37%)
Feb 28, 2013 29.89 30.37 29.87 30.08 3,173,541 +0.17(+0.58%)
Feb 27, 2013 29.25 29.98 29.25 29.91 2,622,048 +0.68(+2.33%)
Feb 26, 2013 29.34 29.50 28.88 29.23 2,340,659 +0.18(+0.62%)
Feb 25, 2013 29.27 30.01 29.05 29.05 4,029,746 -0.05(-0.18%)
Feb 22, 2013 29.35 29.44 28.94 29.10 2,177,199 -0.09(-0.30%)
Feb 21, 2013 29.51 29.51 29.03 29.19 2,961,775 -0.60(-2.00%)
Feb 20, 2013 30.58 30.61 29.70 29.78 1,856,205 -0.71(-2.32%)
Feb 19, 2013 30.54 30.71 30.11 30.49 2,143,842 -0.18(-0.59%)
Feb 15, 2013 30.65 31.12 30.43 30.67 2,557,013 +0.01(+0.03%)
Feb 14, 2013 30.33 30.69 30.20 30.66 1,859,411 +0.04(+0.14%)
Feb 13, 2013 31.20 31.28 30.29 30.62 2,727,916 -0.71(-2.28%)
Feb 12, 2013 31.13 31.51 31.13 31.33 1,419,197 +0.18(+0.58%)
Feb 11, 2013 30.95 31.20 30.89 31.15 1,480,398 +0.09(+0.28%)
Feb 08, 2013 30.75 31.13 30.74 31.07 1,295,842 +0.17(+0.56%)
Feb 07, 2013 31.00 31.03 30.50 30.89 1,702,375 -0.05(-0.17%)
Feb 06, 2013 30.64 30.97 30.47 30.95 2,500,042 +0.40(+1.29%)
Feb 04, 2013 31.66 32.18 30.25 30.55 9,426,998 -1.08(-3.42%)
Feb 01, 2013 31.56 31.90 30.94 31.63 4,098,125 +0.51(+1.63%)
Jan 31, 2013 31.60 31.67 30.86 31.13 4,222,822 -0.86(-2.69%)
Jan 30, 2013 32.05 32.23 31.87 31.99 2,154,189 -0.24(-0.75%)
Jan 29, 2013 32.42 32.50 32.17 32.23 2,350,208 -0.50(-1.52%)
Jan 28, 2013 32.92 32.97 32.43 32.73 1,966,724 -0.31(-0.94%)
Jan 25, 2013 32.72 33.16 32.63 33.03 1,552,286 +0.46(+1.43%)
Jan 24, 2013 32.53 33.09 32.41 32.57 1,617,826 -0.04(-0.13%)
Jan 23, 2013 32.17 32.81 32.02 32.61 3,390,887 +0.82(+2.57%)
Jan 22, 2013 31.83 31.87 31.44 31.80 1,921,072 +0.07(+0.22%)
Jan 18, 2013 32.39 32.40 31.56 31.73 3,224,144 -0.41(-1.28%)
Jan 17, 2013 31.84 32.44 31.59 32.14 2,421,850 +0.67(+2.13%)
Jan 16, 2013 31.72 31.81 31.26 31.47 2,085,568 +0.34(+1.11%)
Jan 15, 2013 30.75 31.17 30.65 31.13 1,979,632 +0.21(+0.67%)
Jan 14, 2013 30.74 30.99 30.67 30.92 1,834,182 +0.40(+1.32%)
Jan 11, 2013 30.77 30.83 30.28 30.52 1,628,223 -0.19(-0.62%)
Jan 10, 2013 31.07 31.09 30.51 30.70 1,989,290 +0.09(+0.31%)
Jan 09, 2013 30.60 30.94 30.60 30.61 2,268,452 +0.33(+1.08%)
Jan 08, 2013 30.54 30.70 30.17 30.28 1,797,808 -0.34(-1.10%)
Jan 07, 2013 30.43 30.86 30.36 30.62 2,019,549 -0.15(-0.50%)
Jan 04, 2013 30.50 30.96 30.21 30.77 2,210,777 +0.00(+0.00%)
Jan 03, 2013 30.40 30.82 30.06 30.77 2,360,929 +0.34(+1.13%)
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.