$73.74 +3.50 (%) Royal Caribbean Cruises Ltd - NYSE

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCL historical data

Date Open High Low Close Volume
11/27/201428.1031.5028.1031.5014,781
11/26/201470.6370.6869.8770.241,061,865
11/26/201425.4329.1025.4328.1018,362
11/25/201471.0371.2270.5970.831,161,809
11/25/201425.1825.1825.1725.17235
11/24/201470.9071.3670.7571.281,085,004
11/24/201425.9625.9625.9625.96150
11/21/201470.7570.8570.2370.421,274,635
11/21/201425.3725.6525.3525.65800
11/20/201470.3870.4669.6970.08945,132
11/20/201425.4225.6025.3225.60760
11/19/201469.9470.6269.6770.061,738,617
11/19/201425.4525.4625.4525.46419
11/18/201468.8970.3368.7969.821,615,867
11/18/201425.4825.4825.3925.39303
11/17/201469.2469.3167.8368.541,369,042
11/17/201425.3625.3625.3625.36452
11/14/201469.0670.0769.0469.572,116,528
11/14/201425.9825.9825.9825.980
11/13/201467.7869.1867.7868.992,174,685
11/13/201425.0425.9825.0425.98746
11/12/201467.2967.8666.7767.561,341,909
11/12/201426.2126.2125.8326.00800
11/11/201467.8367.8967.2767.781,230,527
11/11/201425.0325.0325.0325.0350
11/10/201467.1168.2166.8867.981,493,195
11/10/201425.0425.1225.0425.12663
11/7/201467.1367.6166.5667.201,627,083
11/7/201425.2625.2625.2625.260
11/6/201467.4868.0766.9567.781,825,470
11/6/201425.2625.2625.2625.260
11/5/201467.2567.5066.7567.332,035,806
11/5/201425.1425.1425.1425.1444
11/4/201467.5367.6666.0866.293,962,862
11/4/201424.6024.6024.6024.600
11/3/201468.4069.3067.6668.401,739,628
11/3/201424.5125.4424.5125.40350
10/31/201468.3368.7367.5867.972,034,985
10/31/201423.4124.5023.4124.503,090
10/30/201466.2867.8965.8067.822,537,290
10/30/201423.4023.4023.4023.400
10/29/201466.1067.3765.9466.443,033,965
10/29/201423.7223.7323.7223.73350
10/28/201464.2765.9063.9865.891,999,873
10/28/201423.9424.5023.4023.502,300
10/27/201463.9064.3763.3963.831,967,192
10/27/201423.9523.9523.9523.950
10/24/201461.6864.9961.3564.553,094,241
10/24/201423.9623.9623.9623.96100
10/23/201461.8062.4760.2062.297,616,053
10/23/201424.1524.1524.1524.15225
10/22/201463.8364.6862.8763.424,931,768
10/22/201422.8022.8022.8022.800
10/21/201462.6365.3362.6363.466,505,455
10/21/201423.0023.1923.0023.05400
10/20/201458.7061.3158.3761.235,565,762
10/20/201422.9622.9622.9622.96100
10/17/201455.9458.7955.3157.715,213,613
10/17/201422.9722.9922.9522.991,610
10/16/201454.0757.0053.7556.364,610,735
10/16/201422.9522.9522.9522.953
10/15/201455.4656.5152.3254.947,322,557
10/15/201423.1523.1623.0623.063,100
10/14/201456.4457.6454.9156.614,668,572
10/14/201423.1123.1523.1023.152,550
10/13/201457.8357.9054.4955.356,381,656
10/10/201457.6559.2256.8057.824,361,465
10/10/201423.9423.9423.5123.51200
10/9/201461.3262.0558.0158.186,073,373
10/9/201423.3323.3323.3323.3344
10/8/201462.6962.7559.8362.045,380,124
10/8/201423.8123.8123.7923.815,600
10/7/201464.9765.0261.4962.094,709,709
10/7/201423.9223.9223.9023.90600
10/6/201466.4867.1165.4065.962,208,574
10/6/201423.9023.9023.9023.900
10/3/201464.6266.8064.5966.382,365,472
10/3/201424.1924.1924.1924.190
10/2/201464.0364.5561.8064.002,386,057
10/2/201423.9224.1923.9124.19702
10/1/201467.0667.1563.8763.993,278,026
10/1/201423.9423.9423.9423.948
9/30/201467.3467.7767.0667.291,627,341
9/30/201424.4824.4824.4824.48440
9/29/201466.9267.1766.3166.931,110,830
9/29/201424.2324.2424.2324.24400
9/26/201466.6267.8366.6267.50814,521
9/26/201424.0024.0024.0024.000
9/25/201467.5267.7066.4266.43945,225
9/25/201424.0024.0024.0024.00400
9/24/201466.9567.7766.6667.651,335,831
9/24/201424.1624.1624.0024.00400
9/23/201468.4968.6266.7566.861,846,970
9/23/201424.0124.0124.0024.00550
9/22/201468.2068.2267.2667.701,998,739
9/22/201424.2724.2724.0024.001,940
9/19/201468.6869.3167.8868.241,788,426
9/19/201424.7724.8824.7724.88540
9/18/201468.0368.3867.6768.36718,297
9/18/201424.1024.4924.1024.493,600
  • Showing 1-100 of 2,485 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center