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, 2003 10.07 10.07 9.853 10.04 1,768,781 -0.19(-1.83%)
Mar 28, 2003 10.29 10.35 10.17 10.23 601,619 -0.06(-0.59%)
Mar 27, 2003 10.21 10.36 10.07 10.29 1,745,429 -0.03(-0.32%)
Mar 26, 2003 10.50 10.55 10.27 10.32 809,693 -0.26(-2.46%)
Mar 25, 2003 10.41 10.67 10.39 10.58 1,035,880 +0.19(+1.86%)
Mar 24, 2003 10.96 10.96 10.15 10.39 2,850,318 -0.73(-6.61%)
Mar 21, 2003 10.34 11.36 10.25 11.12 3,328,590 +0.86(+8.40%)
Mar 20, 2003 10.15 10.26 9.767 10.26 1,538,103 +0.11(+1.05%)
Mar 19, 2003 10.15 10.46 10.04 10.15 2,456,474 +0.22(+2.22%)
Mar 18, 2003 9.740 9.934 9.653 9.934 1,552,623 +0.31(+3.26%)
Mar 17, 2003 9.352 9.646 8.945 9.620 1,904,703 +0.27(+2.86%)
Mar 14, 2003 9.232 9.473 9.038 9.352 2,057,989 +0.09(+0.94%)
Mar 13, 2003 8.751 9.266 8.724 9.266 2,003,501 +0.61(+7.10%)
Mar 12, 2003 8.591 8.765 8.551 8.651 2,308,876 +0.15(+1.81%)
Mar 11, 2003 8.584 8.724 8.437 8.497 1,323,143 -0.02(-0.24%)
Mar 10, 2003 8.604 8.604 8.417 8.517 1,364,757 -0.23(-2.60%)
Mar 07, 2003 8.364 8.845 8.297 8.745 1,324,340 +0.26(+3.07%)
Mar 06, 2003 8.557 8.591 8.344 8.484 940,376 -0.07(-0.78%)
Mar 05, 2003 8.718 8.751 8.451 8.551 1,988,082 -0.19(-2.14%)
Mar 04, 2003 9.099 9.132 8.684 8.738 2,803,614 -0.48(-5.22%)
Mar 03, 2003 9.119 9.419 9.119 9.219 1,566,096 +0.17(+1.85%)
Feb 28, 2003 8.978 9.205 8.978 9.052 1,239,464 +0.15(+1.65%)
Feb 27, 2003 8.778 9.005 8.778 8.905 1,464,903 +0.09(+0.98%)
Feb 26, 2003 8.825 8.978 8.718 8.818 1,311,167 -0.05(-0.60%)
Feb 25, 2003 8.678 8.885 8.497 8.871 2,236,873 -0.07(-0.75%)
Feb 24, 2003 9.266 9.266 8.938 8.938 1,203,088 -0.39(-4.15%)
Feb 21, 2003 9.152 9.406 9.079 9.326 1,766,536 +0.24(+2.65%)
Feb 20, 2003 9.052 9.352 9.018 9.085 1,134,379 -0.03(-0.29%)
Feb 19, 2003 9.252 9.252 8.978 9.112 2,516,651 -0.14(-1.52%)
Feb 18, 2003 9.132 9.433 9.132 9.252 1,322,993 +0.12(+1.32%)
Feb 14, 2003 8.858 9.165 8.858 9.132 2,029,248 +0.28(+3.17%)
Feb 13, 2003 9.152 9.306 8.831 8.851 2,487,161 -0.21(-2.36%)
Feb 12, 2003 9.453 9.479 9.065 9.065 1,744,980 -0.44(-4.64%)
Feb 11, 2003 9.580 9.727 9.486 9.506 846,218 -0.03(-0.35%)
Feb 10, 2003 9.700 9.700 9.386 9.539 1,885,991 -0.11(-1.11%)
Feb 07, 2003 9.807 9.887 9.593 9.646 1,295,898 -0.07(-0.76%)
Feb 06, 2003 9.900 9.980 9.713 9.720 1,944,671 -0.30(-3.00%)
Feb 05, 2003 10.15 10.25 10.02 10.02 2,457,223 -0.13(-1.32%)
Feb 04, 2003 10.21 10.27 10.03 10.15 1,177,191 -0.13(-1.30%)
Feb 03, 2003 10.64 10.64 10.29 10.29 954,746 -0.38(-3.57%)
Jan 31, 2003 10.45 10.67 10.42 10.67 931,843 +0.25(+2.37%)
Jan 30, 2003 10.24 10.94 10.12 10.42 4,584,371 +0.35(+3.45%)
Jan 29, 2003 10.37 10.43 10.01 10.07 5,743,749 -0.34(-3.27%)
Jan 28, 2003 10.59 10.60 10.40 10.41 1,903,056 -0.14(-1.33%)
Jan 27, 2003 10.63 10.80 10.45 10.55 872,115 -0.25(-2.29%)
Jan 24, 2003 10.98 11.04 10.80 10.80 940,825 -0.17(-1.58%)
Jan 23, 2003 11.14 11.16 10.78 10.98 2,365,909 -0.10(-0.90%)
Jan 22, 2003 10.98 11.36 10.96 11.08 1,187,221 -0.07(-0.60%)
Jan 21, 2003 11.52 11.56 11.07 11.14 1,491,997 -0.38(-3.30%)
Jan 17, 2003 11.49 11.59 11.42 11.52 1,552,473 -0.08(-0.69%)
Jan 16, 2003 11.40 11.62 11.40 11.60 692,932 +0.21(+1.88%)
Jan 15, 2003 11.62 11.64 11.38 11.39 841,727 -0.23(-2.01%)
Jan 14, 2003 11.48 11.62 11.43 11.62 1,299,192 +0.06(+0.52%)
Jan 13, 2003 11.84 11.92 11.46 11.56 918,221 -0.13(-1.09%)
Jan 10, 2003 11.59 12.02 11.46 11.69 1,021,959 +0.03(+0.29%)
Jan 09, 2003 11.39 11.66 11.27 11.66 2,290,015 +0.04(+0.34%)
Jan 08, 2003 11.52 11.66 11.42 11.62 1,758,153 -0.31(-2.58%)
Jan 07, 2003 12.06 12.16 11.86 11.92 2,755,263 -0.13(-1.11%)
Jan 06, 2003 11.89 12.12 11.64 12.06 1,727,316 +0.15(+1.29%)
Jan 03, 2003 11.93 11.93 11.71 11.90 657,155 +0.02(+0.17%)
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.