Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

168.55 +0.15 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 18.43 19.18 18.38 18.84 155,565 +0.00(+0.00%)
Mar 28, 2002 18.43 19.18 18.38 18.84 403,393 +0.58(+3.16%)
Mar 27, 2002 18.26 18.64 17.97 18.27 653,735 +0.08(+0.41%)
Mar 26, 2002 18.43 18.79 17.82 18.19 982,098 -0.11(-0.59%)
Mar 25, 2002 18.72 19.01 17.92 18.30 1,051,983 -0.36(-1.93%)
Mar 22, 2002 19.34 19.34 18.59 18.66 1,474,882 -0.68(-3.50%)
Mar 21, 2002 19.85 19.93 19.30 19.34 1,574,325 +0.06(+0.30%)
Mar 20, 2002 19.54 19.65 19.01 19.28 1,163,631 -0.53(-2.66%)
Mar 19, 2002 19.62 20.01 19.39 19.81 2,000,695 +0.21(+1.07%)
Mar 18, 2002 19.51 19.76 19.45 19.60 1,658,809 +0.38(+1.96%)
Mar 15, 2002 18.79 19.64 18.78 19.22 4,392,817 +1.67(+9.52%)
Mar 14, 2002 17.76 17.95 17.42 17.55 1,528,014 -0.21(-1.18%)
Mar 13, 2002 18.38 18.38 17.65 17.76 1,212,096 -0.08(-0.47%)
Mar 12, 2002 18.34 18.34 17.77 17.84 1,579,231 -0.63(-3.39%)
Mar 11, 2002 18.13 18.55 17.88 18.47 1,481,464 +0.03(+0.18%)
Mar 08, 2002 17.76 18.43 17.55 18.43 3,256,589 +1.39(+8.14%)
Mar 07, 2002 17.23 17.38 16.96 17.05 628,246 +0.20(+1.19%)
Mar 06, 2002 16.46 17.05 16.40 16.85 1,041,452 +0.28(+1.72%)
Mar 05, 2002 16.55 16.91 16.50 16.56 1,262,954 -0.46(-2.70%)
Mar 04, 2002 15.75 17.03 15.65 17.02 2,633,129 +1.24(+7.83%)
Mar 01, 2002 15.31 15.88 15.25 15.79 815,044 +0.34(+2.22%)
Feb 28, 2002 15.04 15.57 15.04 15.44 1,049,949 +0.69(+4.70%)
Feb 27, 2002 14.82 15.03 14.67 14.75 387,358 +0.20(+1.38%)
Feb 26, 2002 14.29 14.66 14.29 14.55 493,023 +0.28(+1.99%)
Feb 25, 2002 14.01 14.29 14.00 14.26 782,615 +0.23(+1.61%)
Feb 22, 2002 13.83 14.04 13.59 14.04 506,306 +0.22(+1.57%)
Feb 21, 2002 14.00 14.12 13.66 13.82 560,754 -0.13(-0.96%)
Feb 20, 2002 13.87 14.12 13.83 13.96 870,569 +0.32(+2.33%)
Feb 19, 2002 13.92 14.04 13.64 13.64 1,317,761 -0.16(-1.15%)
Feb 18, 2002 14.46 14.46 13.76 13.80 1,857,933 +0.00(+0.00%)
Feb 15, 2002 14.46 14.46 13.76 13.80 1,857,933 -0.66(-4.57%)
Feb 14, 2002 14.85 15.17 14.42 14.46 653,017 -0.78(-5.10%)
Feb 13, 2002 14.64 15.41 14.63 15.23 1,484,934 +0.91(+6.36%)
Feb 12, 2002 14.35 14.52 14.29 14.32 775,076 -0.13(-0.87%)
Feb 11, 2002 14.50 14.58 14.33 14.45 748,390 +0.03(+0.23%)
Feb 08, 2002 14.50 14.54 14.04 14.42 1,666,946 -0.04(-0.29%)
Feb 07, 2002 14.56 14.79 14.46 14.46 703,994 -0.17(-1.14%)
Feb 06, 2002 14.60 14.75 14.37 14.62 736,663 +0.23(+1.63%)
Feb 05, 2002 14.62 14.86 14.37 14.39 636,503 -0.26(-1.77%)
Feb 04, 2002 15.03 15.03 14.63 14.65 1,040,256 -0.54(-3.58%)
Feb 01, 2002 15.17 15.33 15.13 15.19 860,996 +0.10(+0.66%)
Jan 31, 2002 15.13 15.25 15.02 15.09 1,231,123 -0.11(-0.71%)
Jan 30, 2002 15.69 15.69 14.88 15.20 2,988,058 -0.43(-2.73%)
Jan 29, 2002 15.86 16.30 15.29 15.63 4,826,008 -0.13(-0.80%)
Jan 28, 2002 15.08 15.88 15.04 15.75 3,258,862 +0.69(+4.61%)
Jan 25, 2002 14.46 15.12 14.31 15.06 3,182,994 +0.48(+3.33%)
Jan 24, 2002 14.37 14.58 13.91 14.57 1,292,751 +0.29(+2.05%)
Jan 23, 2002 13.96 14.29 13.81 14.28 434,746 +0.33(+2.34%)
Jan 22, 2002 14.47 14.61 13.96 13.96 1,767,107 -0.32(-2.23%)
Jan 21, 2002 13.70 14.27 13.58 14.27 1,359,046 +0.00(+0.00%)
Jan 18, 2002 13.70 14.27 13.58 14.27 1,359,046 +0.74(+5.50%)
Jan 17, 2002 14.16 14.29 13.45 13.53 2,016,490 -0.47(-3.34%)
Jan 16, 2002 14.51 14.51 13.97 14.00 890,913 -0.49(-3.40%)
Jan 15, 2002 14.62 14.82 14.42 14.49 1,116,842 -0.12(-0.80%)
Jan 14, 2002 14.37 14.62 14.35 14.61 1,054,257 +0.22(+1.51%)
Jan 11, 2002 14.26 14.42 14.21 14.39 846,756 +0.16(+1.12%)
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.