$78.68 +1.28 (%) Royal Caribbean Cruises Ltd - New York Stock Exchange, Inc.

May. 2, 2016 | 03:10 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCL historical data

Date Open High Low Close Volume
4/29/201678.4079.4573.8677.406,731,743
4/28/201677.2478.0275.9076.024,234,713
4/27/201676.4678.1876.4077.982,452,703
4/26/201675.1676.4174.5076.242,309,797
4/25/201674.0075.4573.8275.002,989,364
4/22/201676.5276.5773.3873.805,017,038
4/21/201678.9878.9876.5776.802,902,767
4/20/201679.2079.6778.2479.191,752,653
4/19/201679.7680.1778.8379.191,787,427
4/18/201681.3681.3678.5479.383,555,940
4/15/201682.6683.1980.7881.052,113,646
4/14/201684.2484.4382.2082.902,273,277
4/13/201681.3784.5681.1984.423,030,111
4/12/201680.0081.2979.5280.701,858,686
4/11/201681.0081.6579.3279.532,494,767
4/8/201680.9881.7780.3380.601,363,566
4/7/201681.3381.9580.0080.272,027,331
4/6/201680.7081.7480.0781.561,940,794
4/5/201681.4781.8880.1080.342,027,339
4/4/201682.0983.6281.7182.512,100,713
4/1/201681.7582.2080.4281.883,615,082
3/31/201680.7082.7880.6382.155,020,766
3/30/201677.5780.6777.5380.354,540,962
3/29/201675.2176.2174.7776.051,915,133
3/28/201674.9675.5774.2375.432,003,124
3/24/201673.2475.0372.5374.472,247,713
3/23/201676.1476.3673.2673.302,507,246
3/22/201676.2276.9275.0375.993,297,063
3/21/201677.2578.3077.2478.232,901,611
3/18/201675.3478.2275.1777.624,087,906
3/17/201674.2975.2073.4774.982,643,292
3/16/201672.3174.6772.0874.632,929,835
3/15/201672.2472.6671.5772.601,999,525
3/14/201672.8373.7872.3772.532,027,421
3/11/201670.8472.8869.7972.823,722,933
3/10/201670.4671.8969.0069.993,205,302
3/9/201671.0671.2269.2770.143,073,418
3/8/201672.2672.5770.5370.654,740,781
3/7/201673.0573.7271.9673.633,433,059
3/4/201675.7775.7972.3174.014,820,140
3/3/201674.4475.7073.3275.693,538,134
3/2/201675.8676.4273.8775.183,057,135
3/1/201675.0576.8474.2676.542,755,112
2/29/201674.1075.8773.9674.372,420,099
2/26/201674.7275.3573.6275.191,931,705
2/25/201672.9174.4772.6274.471,681,942
2/24/201673.0373.0369.9772.793,708,702
2/23/201674.3876.2573.8074.014,879,394
2/22/201670.7973.9970.1773.724,641,810
2/19/201669.2872.2868.4770.853,810,406
2/18/201672.2572.2969.7169.873,080,161
2/17/201672.2973.9472.1073.302,931,436
2/16/201669.7972.5169.2672.513,612,518
2/12/201668.9568.9567.0968.772,456,966
2/11/201667.3469.0366.9767.973,037,354
2/10/201668.6770.9668.5269.393,372,687
2/9/201664.9969.5564.3168.024,405,925
2/8/201668.0068.0964.2166.297,485,339
2/5/201672.6172.8468.4769.585,182,285
2/4/201673.0373.8068.9273.586,734,630
2/3/201673.3375.4971.3473.839,109,743
2/2/201678.9079.1969.3071.7020,620,778
2/1/201681.6185.7081.2584.526,211,744
1/29/201678.0682.0677.7981.965,662,815
1/28/201680.8980.9975.5678.336,085,457
1/27/201685.2385.7680.6781.422,333,641
1/26/201683.6984.9082.2184.521,849,193
1/25/201685.8486.3383.0583.372,113,250
1/22/201688.2588.3485.4685.762,735,638
1/21/201683.4186.4282.8385.483,914,670
1/20/201680.2583.7776.2082.446,193,261
1/19/201684.8685.4080.0981.084,907,109
1/15/201684.8686.0282.6182.924,165,959
1/14/201688.8788.9985.5087.904,439,611
1/13/201694.0594.5688.9089.043,597,588
1/12/201694.5095.6592.9894.022,019,319
1/11/201692.5594.5491.9093.602,265,705
1/8/201693.4894.5491.4291.782,334,194
1/7/201693.1894.7692.2692.432,674,418
1/6/201694.2296.7993.3195.312,855,106
1/5/201696.3997.6896.3096.542,198,193
1/4/201699.6099.8196.6998.143,132,404
12/31/2015102.41102.70101.21101.211,018,157
12/30/2015102.57103.40102.06102.731,179,256
12/29/2015100.68102.97100.56102.631,174,033
12/28/201599.66100.7099.64100.321,134,611
12/24/201599.92100.8199.4899.92689,546
12/23/201599.00100.9998.5099.931,228,342
12/22/201599.05100.1598.1398.662,032,366
12/21/201596.6499.9096.5499.062,665,088
12/18/201595.2197.3294.9195.903,246,393
12/17/201595.5796.8393.8093.952,285,912
12/16/201594.6297.2894.0597.141,701,574
12/15/201593.2694.4092.6594.291,694,406
12/14/201592.1093.4791.0492.271,812,354
12/11/201592.6894.4391.7691.912,858,107
12/10/201593.1194.7992.6594.231,391,221
12/9/201592.7094.6392.1292.851,685,782
12/8/201592.0294.0592.0293.431,555,425
12/7/201594.6595.1393.0893.651,590,981
  • Showing 1-100 of 2,299 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center