$80.59 0.00 (%) Royal Caribbean Cruises Ltd - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCL historical data

Date Open High Low Close Volume
12/19/201479.0581.4779.0380.594,478,947
12/19/201428.6030.0028.6029.914,620
12/18/201480.8181.6977.9479.355,329,312
12/18/201428.7028.9628.4528.451,417
12/17/201477.6381.8877.4681.845,383,005
12/17/201427.9228.5027.9228.50905
12/16/201478.0078.8276.6776.762,926,084
12/16/201428.0028.5028.0028.50796
12/15/201479.0679.4977.6578.783,230,732
12/15/201428.4928.4928.0028.002,900
12/12/201477.9379.1677.6577.972,782,501
12/12/201429.0029.0028.3028.403,000
12/11/201478.0579.4677.8278.032,817,649
12/11/201429.7529.9929.1029.101,500
12/10/201478.3378.5877.5277.653,783,995
12/10/201430.0030.0330.0030.021,286
12/9/201477.9179.3077.6879.182,802,674
12/9/201430.1530.5030.1530.50490
12/8/201478.2680.1977.9479.234,334,067
12/8/201430.5430.5430.1830.181,188
12/5/201477.4678.8877.1078.375,093,249
12/5/201430.5030.5030.5030.502,505
12/4/201477.7778.6577.4277.4634,527,509
12/4/201429.8830.5329.7730.532,322
12/3/201476.5978.2276.4977.826,004,197
12/3/201430.0430.0429.2029.523,159
12/2/201475.6476.7775.0676.758,625,307
12/2/201429.9830.2729.9830.151,467
12/1/201473.7873.8471.6172.291,826,189
12/1/201430.0030.0829.4329.431,560
11/28/201472.3574.7672.2073.742,248,170
11/28/201431.5031.5029.0530.009,880
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
  • Showing 1-100 of 2,497 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center