Indicators

Royal Caribbean Cruises Ltd (NY: RCL )

174.05 +2.89 (+1.69%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	34.59	35.92	34.53	35.41	2,976,929	+0.97(+2.81%)
Jan 29, 2004	34.03	34.57	33.89	34.44	7,006,920	+1.94(+5.97%)
Jan 28, 2004	33.23	33.23	32.18	32.50	1,903,885	-0.76(-2.29%)
Jan 27, 2004	33.43	33.56	33.24	33.26	2,604,529	-0.25(-0.75%)
Jan 26, 2004	33.62	33.69	33.47	33.51	2,548,047	-0.24(-0.72%)
Jan 23, 2004	33.80	34.05	33.51	33.75	1,437,906	-0.13(-0.39%)
Jan 22, 2004	33.38	33.93	33.35	33.89	1,787,689	+0.50(+1.50%)
Jan 21, 2004	33.38	33.47	32.86	33.38	2,316,373	+0.21(+0.63%)
Jan 20, 2004	32.95	33.33	32.78	33.18	871,646	+0.33(+0.99%)
Jan 16, 2004	32.95	33.22	32.62	32.85	2,220,880	+0.33(+1.00%)
Jan 15, 2004	31.67	32.89	31.65	32.52	2,713,186	+0.89(+2.83%)
Jan 14, 2004	31.53	31.71	31.34	31.63	1,777,398	+0.53(+1.72%)
Jan 13, 2004	31.20	31.40	30.97	31.09	2,084,939	+0.05(+0.16%)
Jan 12, 2004	31.17	31.50	30.98	31.04	1,124,500	-0.02(-0.05%)
Jan 09, 2004	30.71	31.53	30.73	31.06	1,964,436	+0.35(+1.14%)
Jan 08, 2004	30.84	30.87	30.41	30.71	1,243,688	+0.08(+0.27%)
Jan 07, 2004	30.14	30.64	30.14	30.63	1,819,042	+0.47(+1.55%)
Jan 06, 2004	30.00	30.33	29.92	30.16	831,080	-0.03(-0.08%)
Jan 05, 2004	29.58	30.46	29.48	30.18	1,889,764	+0.94(+3.23%)

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.