Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

172.20 +3.65 (+2.17%)
Streaming Delayed Price Updated: 11:17 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 35.34 35.64 34.76 35.11 1,911,424 -0.40(-1.13%)
Mar 30, 2006 35.35 35.72 35.27 35.52 1,844,171 +0.19(+0.54%)
Mar 29, 2006 35.11 35.48 35.06 35.32 1,758,730 +0.22(+0.62%)
Mar 28, 2006 35.29 35.31 35.02 35.11 1,675,682 -0.09(-0.26%)
Mar 27, 2006 34.91 35.25 34.91 35.20 2,223,752 +0.28(+0.81%)
Mar 24, 2006 34.35 34.97 34.25 34.91 3,304,455 +0.57(+1.65%)
Mar 23, 2006 35.07 35.18 34.09 34.35 5,414,286 -1.37(-3.84%)
Mar 22, 2006 35.35 35.92 35.27 35.72 1,514,133 +0.63(+1.79%)
Mar 21, 2006 35.30 35.35 34.98 35.09 1,508,987 -0.03(-0.07%)
Mar 20, 2006 35.83 35.87 35.06 35.11 2,044,492 -0.36(-1.01%)
Mar 17, 2006 35.54 35.56 35.26 35.47 1,716,488 +0.14(+0.40%)
Mar 16, 2006 35.94 35.95 35.12 35.33 3,867,364 -1.04(-2.87%)
Mar 15, 2006 36.67 36.71 36.18 36.38 1,210,301 -0.16(-0.43%)
Mar 14, 2006 36.58 36.83 36.43 36.53 1,306,512 -0.04(-0.11%)
Mar 13, 2006 36.09 36.66 36.09 36.58 866,501 +0.57(+1.58%)
Mar 10, 2006 35.95 36.28 35.87 36.01 1,745,447 +0.28(+0.77%)
Mar 09, 2006 36.31 36.33 35.66 35.73 1,420,554 -0.37(-1.02%)
Mar 08, 2006 36.28 36.52 36.07 36.10 1,600,891 -0.32(-0.87%)
Mar 07, 2006 36.35 36.55 36.03 36.42 1,838,428 -0.12(-0.32%)
Mar 06, 2006 37.35 37.40 36.43 36.53 1,671,972 -0.81(-2.17%)
Mar 03, 2006 37.15 37.52 36.99 37.35 1,359,405 +0.12(+0.31%)
Mar 02, 2006 36.88 37.28 36.88 37.23 1,552,546 -0.17(-0.45%)
Mar 01, 2006 36.85 37.40 36.79 37.40 1,863,797 +0.58(+1.57%)
Feb 28, 2006 37.11 37.06 36.76 36.82 1,679,990 -0.29(-0.79%)
Feb 27, 2006 37.13 37.23 36.98 37.11 2,661,011 -0.08(-0.20%)
Feb 24, 2006 37.49 37.50 37.14 37.19 1,313,333 -0.31(-0.82%)
Feb 23, 2006 37.60 37.64 37.40 37.50 2,235,958 -0.11(-0.29%)
Feb 22, 2006 37.60 37.77 37.50 37.60 2,277,003 +0.00(+0.00%)
Feb 21, 2006 37.27 37.91 36.99 37.60 2,987,939 -0.75(-1.96%)
Feb 17, 2006 38.77 39.04 38.26 38.36 2,633,488 -0.59(-1.52%)
Feb 16, 2006 38.57 39.00 38.46 38.95 1,011,177 +0.22(+0.56%)
Feb 15, 2006 38.15 39.08 38.01 38.73 2,134,601 +0.58(+1.51%)
Feb 14, 2006 37.25 38.31 37.17 38.16 3,297,873 +0.86(+2.31%)
Feb 13, 2006 37.05 37.39 36.94 37.30 1,740,421 +0.24(+0.65%)
Feb 10, 2006 36.85 37.14 36.75 37.05 2,040,065 +0.21(+0.57%)
Feb 09, 2006 36.59 36.84 36.42 36.84 1,960,247 +0.41(+1.12%)
Feb 08, 2006 36.33 36.48 35.80 36.43 2,446,929 +0.09(+0.25%)
Feb 07, 2006 36.94 37.06 36.28 36.34 1,122,346 -0.75(-2.03%)
Feb 06, 2006 36.93 37.35 36.87 37.09 1,607,113 +0.08(+0.20%)
Feb 03, 2006 36.58 37.11 36.54 37.02 1,424,264 +0.27(+0.73%)
Feb 02, 2006 36.27 36.95 35.94 36.75 5,852,383 +2.02(+5.82%)
Feb 01, 2006 34.16 34.95 33.92 34.73 2,620,205 +0.55(+1.61%)
Jan 31, 2006 34.62 34.67 34.18 34.18 1,644,928 -0.31(-0.90%)
Jan 30, 2006 34.51 34.68 34.39 34.49 2,138,191 -0.03(-0.07%)
Jan 27, 2006 34.81 35.00 34.49 34.51 1,363,234 -0.56(-1.60%)
Jan 26, 2006 35.61 35.72 34.86 35.07 1,454,419 -0.28(-0.80%)
Jan 25, 2006 35.62 35.68 35.21 35.36 1,333,437 +0.34(+0.98%)
Jan 24, 2006 35.13 35.31 34.76 35.01 1,408,109 +0.05(+0.14%)
Jan 23, 2006 35.32 35.47 34.85 34.96 1,075,557 -0.02(-0.05%)
Jan 20, 2006 35.77 35.77 34.86 34.98 2,072,973 -0.87(-2.42%)
Jan 19, 2006 35.80 36.08 35.65 35.85 1,791,758 +0.11(+0.30%)
Jan 18, 2006 36.59 36.74 35.33 35.74 4,325,804 -1.41(-3.80%)
Jan 17, 2006 38.19 38.20 37.10 37.15 2,141,063 -1.08(-2.82%)
Jan 13, 2006 37.86 38.39 37.86 38.23 822,942 +0.37(+0.97%)
Jan 12, 2006 37.35 37.90 37.32 37.86 1,618,122 +0.38(+1.03%)
Jan 11, 2006 37.78 37.92 37.47 37.48 1,335,232 -0.30(-0.80%)
Jan 10, 2006 37.61 37.84 37.40 37.78 883,134 -0.23(-0.62%)
Jan 09, 2006 37.81 38.01 37.74 38.01 882,416 +0.33(+0.86%)
Jan 06, 2006 37.65 37.79 37.44 37.69 1,339,421 +0.32(+0.85%)
Jan 05, 2006 37.45 37.50 37.20 37.37 1,191,035 -0.07(-0.18%)
Jan 04, 2006 37.76 37.86 37.09 37.44 1,646,842 -0.13(-0.36%)
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.