$81.80 -2.91 (%) Royal Caribbean Cruises Ltd - NYSE

Jan. 28, 2015 | 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
1/28/201585.1585.2581.5681.802,464,281
1/28/201529.3729.3729.3729.370
1/27/201584.2785.4983.5484.711,628,164
1/27/201529.3829.3829.3729.37484
1/26/201584.1784.8583.4284.751,877,916
1/26/201530.6030.6030.5930.59536
1/23/201585.4085.4884.3384.511,348,354
1/23/201530.5530.5530.5430.55522
1/22/201583.2985.5682.7885.131,961,380
1/22/201530.2130.5530.2130.486,295
1/21/201582.7983.9882.4983.211,871,468
1/21/201529.6130.2129.6030.211,410
1/20/201583.8483.8481.7983.002,346,099
1/20/201528.7029.0428.7029.041,612
1/19/201528.3028.3028.3028.300
1/16/201581.5783.0381.0782.991,386,976
1/16/201528.1028.2228.1028.22300
1/15/201582.2582.7981.1881.501,222,924
1/15/201528.0128.0128.0128.01400
1/14/201582.5282.5281.0181.941,890,700
1/14/201528.1028.2228.1028.223,700
1/13/201583.5884.5382.6083.272,114,884
1/13/201528.0028.0028.0028.0053
1/12/201583.8884.3482.3983.261,477,169
1/12/201528.2628.2626.9626.964,368
1/9/201582.8684.6882.0283.922,535,672
1/9/201530.1330.1328.2528.261,723
1/8/201583.9484.7383.8784.512,719,587
1/8/201529.7029.7028.4528.453,800
1/7/201582.1883.8081.9683.192,434,712
1/7/201530.0530.0529.5029.501,600
1/6/201581.4882.8380.2181.952,600,530
1/6/201529.8529.8529.8229.82450
1/5/201582.9783.4980.8881.711,850,560
1/5/201530.5530.5730.1530.152,730
1/2/201582.9384.1581.8982.951,358,449
1/2/201530.4030.5530.4030.55305
12/31/201482.7983.7282.3382.431,140,301
12/31/201430.0030.3030.0030.291,091
12/30/201483.4783.5382.5182.531,040,295
12/30/201429.3729.3729.3729.3750
12/29/201482.6083.9082.3683.561,296,316
12/29/201429.2629.2629.2629.26284
12/26/201482.4982.7282.0282.27701,069
12/24/201482.2683.2182.1082.36569,957
12/24/201429.2629.2629.2629.26150
12/23/201481.2082.2781.0182.201,523,851
12/23/201429.2529.2529.2529.255
12/22/201481.0182.2080.9981.601,446,949
12/22/201429.2730.0029.2629.991,045
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
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center