Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

139.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 62.58 66.05 62.15 65.43 5,587,651 +3.77(+6.11%)
Apr 27, 2023 60.38 61.86 59.38 61.66 2,974,237 +2.10(+3.53%)
Apr 26, 2023 61.28 61.49 59.37 59.56 3,569,885 -0.83(-1.37%)
Apr 25, 2023 61.63 62.00 60.25 60.39 2,535,255 -2.02(-3.24%)
Apr 24, 2023 62.82 63.35 61.53 62.41 2,269,998 -0.61(-0.97%)
Apr 21, 2023 62.09 63.05 61.16 63.02 2,556,279 +0.79(+1.27%)
Apr 20, 2023 63.58 63.77 61.99 62.23 2,189,637 -2.24(-3.47%)
Apr 19, 2023 64.13 64.80 62.69 64.47 2,798,822 +0.02(+0.03%)
Apr 18, 2023 63.28 64.46 62.96 64.45 2,414,922 +1.29(+2.04%)
Apr 17, 2023 61.82 63.16 61.42 63.16 2,352,521 +1.21(+1.95%)
Apr 14, 2023 61.86 63.02 61.53 61.95 2,254,423 +0.04(+0.06%)
Apr 13, 2023 62.07 62.26 61.12 61.91 2,786,902 +0.33(+0.54%)
Apr 12, 2023 63.93 64.36 61.48 61.58 2,954,065 -1.86(-2.93%)
Apr 11, 2023 62.58 63.63 61.81 63.44 2,383,761 +1.09(+1.75%)
Apr 10, 2023 60.72 62.46 60.55 62.35 2,820,935 +1.07(+1.75%)
Apr 06, 2023 62.30 62.33 60.71 61.28 3,084,692 -0.71(-1.15%)
Apr 05, 2023 63.31 63.97 61.75 61.99 2,607,430 -1.81(-2.84%)
Apr 04, 2023 64.95 64.95 62.06 63.80 2,602,857 -0.45(-0.70%)
Apr 03, 2023 64.25 65.30 63.66 64.25 2,444,632 -1.05(-1.61%)
Mar 31, 2023 64.85 65.65 64.78 65.30 2,326,347 +0.58(+0.90%)
Mar 30, 2023 65.10 65.58 64.43 64.72 2,669,575 +0.57(+0.89%)
Mar 29, 2023 63.10 64.19 62.66 64.15 4,027,616 +2.28(+3.69%)
Mar 28, 2023 60.70 62.81 60.70 61.87 2,862,982 +1.38(+2.28%)
Mar 27, 2023 62.30 63.50 60.09 60.49 3,670,667 -0.36(-0.59%)
Mar 24, 2023 60.80 61.34 59.53 60.85 3,992,688 -0.90(-1.46%)
Mar 23, 2023 61.22 62.53 60.29 61.75 4,243,016 +1.00(+1.65%)
Mar 22, 2023 63.01 63.59 60.71 60.75 4,377,792 -2.64(-4.16%)
Mar 21, 2023 63.30 64.29 63.03 63.39 4,113,077 +2.04(+3.33%)
Mar 20, 2023 61.98 62.96 61.09 61.35 3,755,086 -0.53(-0.86%)
Mar 17, 2023 64.35 64.77 61.76 61.88 4,867,329 -2.99(-4.61%)
Mar 16, 2023 60.72 65.25 60.35 64.87 4,607,426 +2.81(+4.53%)
Mar 15, 2023 62.51 62.99 60.24 62.06 5,749,187 -2.51(-3.89%)
Mar 14, 2023 66.47 66.67 64.24 64.57 4,133,907 +0.36(+0.56%)
Mar 13, 2023 64.82 65.61 63.08 64.21 5,875,181 -2.65(-3.96%)
Mar 10, 2023 68.38 68.88 64.94 66.86 5,226,820 -1.39(-2.04%)
Mar 09, 2023 71.75 72.00 67.90 68.25 4,246,753 -3.95(-5.47%)
Mar 08, 2023 73.26 73.51 71.04 72.20 2,949,036 -1.06(-1.45%)
Mar 07, 2023 74.16 75.17 73.10 73.26 2,237,300 -0.90(-1.21%)
Mar 06, 2023 74.08 75.83 73.73 74.16 3,287,478 +0.14(+0.19%)
Mar 03, 2023 72.74 74.39 72.00 74.02 3,111,239 +2.05(+2.85%)
Mar 02, 2023 70.80 72.04 69.77 71.97 2,315,832 +0.47(+0.66%)
Mar 01, 2023 70.84 72.22 70.62 71.50 2,329,558 +0.86(+1.22%)
Feb 28, 2023 71.19 71.45 69.68 70.64 3,661,702 -1.40(-1.94%)
Feb 27, 2023 71.50 72.59 71.15 72.04 2,457,524 +1.87(+2.66%)
Feb 24, 2023 70.17 70.65 69.10 70.17 2,875,213 -1.54(-2.15%)
Feb 23, 2023 72.42 72.58 70.62 71.71 2,064,765 +0.20(+0.28%)
Feb 22, 2023 71.60 72.74 71.09 71.51 2,043,991 -0.25(-0.35%)
Feb 21, 2023 72.00 73.60 71.38 71.76 2,982,220 -1.27(-1.74%)
Feb 17, 2023 73.39 73.71 72.53 73.03 2,019,588 -0.87(-1.18%)
Feb 16, 2023 74.99 75.08 73.57 73.90 3,209,439 -1.85(-2.44%)
Feb 15, 2023 75.00 76.00 73.86 75.75 2,610,774 +0.38(+0.50%)
Feb 14, 2023 73.80 75.73 73.33 75.37 3,516,458 +1.38(+1.87%)
Feb 13, 2023 71.74 74.16 71.59 73.99 2,958,347 +2.35(+3.28%)
Feb 10, 2023 72.73 72.96 70.86 71.64 4,147,290 -1.89(-2.57%)
Feb 09, 2023 75.47 76.30 72.87 73.53 5,144,194 -0.98(-1.32%)
Feb 08, 2023 74.40 75.46 72.12 74.51 8,192,349 +0.50(+0.68%)
Feb 07, 2023 72.40 75.78 70.13 74.01 15,192,216 +4.92(+7.12%)
Feb 06, 2023 67.79 69.50 67.49 69.09 3,968,365 +0.65(+0.95%)
Feb 03, 2023 68.08 69.39 67.61 68.44 3,062,856 -0.90(-1.30%)
Feb 02, 2023 68.14 70.18 67.60 69.34 4,230,970 +2.07(+3.08%)
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.