$66.86 -0.84 (%) Royal Caribbean Cruises Ltd - NYSE

Sep. 23, 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
9/23/201468.4968.6266.7566.861,815,045
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
9/17/201467.1468.3767.1467.931,249,586
9/17/201424.1924.2024.1924.20881
9/16/201466.3167.1165.8367.021,299,037
9/16/201424.2624.3124.0024.002,300
9/15/201467.3567.4166.2166.43854,271
9/15/201424.2624.4424.1624.441,165
9/12/201467.6567.8366.9867.21833,385
9/12/201424.3524.3524.1124.16700
9/11/201466.6167.7566.6167.601,300,322
9/11/201423.5023.9823.5023.631,940
9/10/201466.1066.8065.8366.37939,020
9/10/201423.3023.5023.3023.50400
9/9/201466.2866.8665.9166.07872,504
9/9/201423.4423.4423.4123.41250
9/8/201466.5266.5666.0066.411,261,578
9/8/201422.7522.7522.7522.7511
9/5/201465.7066.9865.3766.981,600,496
9/5/201423.0923.3023.0923.30600
9/4/201465.3566.3765.1365.771,170,881
9/4/201422.8022.8022.8022.800
9/3/201465.0366.0764.6865.001,896,102
9/3/201423.9823.9823.5823.581,400
9/2/201463.8664.3963.6064.37988,002
9/2/201423.7824.0223.6423.641,100
8/29/201463.4564.0563.0863.761,117,314
8/29/201422.6022.6022.5922.60300
8/28/201463.6863.6962.7263.32736,653
8/28/201423.6723.6723.0023.05900
8/27/201464.0064.2863.6163.93723,829
8/27/201424.0024.0023.2823.281,100
8/26/201463.8964.0863.5164.01833,184
8/26/201424.0024.2423.8524.231,200
8/25/201464.0064.0063.4063.66692,258
8/25/201424.0624.0624.0024.005,851
8/22/201463.5163.9563.1163.581,070,025
8/22/201424.4424.4424.0124.251,900
8/21/201463.7363.9063.3863.761,299,040
8/21/201425.2025.2024.9524.95300
8/20/201463.4263.9563.0563.53745,087
8/20/201425.9725.9725.0225.201,200
8/19/201463.8563.9363.3263.66991,151
8/19/201424.9525.1124.9525.11480
8/18/201463.2263.7263.1063.71986,937
8/18/201424.4924.5024.4924.50400
8/15/201462.8763.2261.8362.471,029,409
8/15/201424.0124.0124.0024.00430
8/14/201461.8662.8161.7662.721,470,908
8/14/201424.0024.0024.0024.00100
8/13/201461.5061.8461.2261.701,009,765
8/13/201424.0124.0124.0024.00200
8/12/201461.0461.5160.4161.021,170,395
8/12/201424.0024.0024.0024.00200
8/11/201460.0960.9459.8360.791,264,449
8/11/201423.7523.8023.6923.80500
8/8/201459.7160.1159.3959.531,752,615
8/8/201422.6022.6022.6022.600
8/7/201461.0061.9458.9159.572,761,773
8/7/201422.6022.6022.6022.600
8/6/201460.4461.8060.1661.031,894,927
8/6/201422.6323.6822.6223.68994
8/5/201461.0661.6360.5260.901,968,145
8/5/201422.6022.6022.6022.6030
8/4/201459.5261.5459.4561.382,076,706
8/1/201459.4260.4558.8959.472,066,814
8/1/201423.2023.2023.2023.200
7/31/201461.2161.7559.6159.652,443,400
7/31/201422.6323.2022.6323.20630
7/30/201462.0662.3361.2561.801,777,064
7/30/201422.6122.6122.6022.60241
7/29/201462.4263.0461.9762.011,616,079
7/29/201422.6022.6022.6022.600
7/28/201462.8863.4762.4162.581,906,066
7/28/201422.6222.6222.6222.62500
7/25/201460.7263.2560.6663.063,442,900
7/25/201422.4022.4022.4022.400
7/24/201460.0061.3659.9860.565,926,993
7/24/201422.4022.4022.4022.400
7/23/201456.6056.9656.0756.231,845,269
7/23/201423.0823.0823.0823.08100
7/22/201455.4856.6855.4756.591,302,806
7/22/201422.4022.4022.4022.400
7/21/201455.4355.4454.5955.39946,284
7/21/201422.4122.4122.4122.41100
7/18/201454.1555.5154.0355.501,125,520
7/18/201422.5722.5722.4522.45625
7/17/201454.8455.1653.6653.921,787,795
7/17/201423.5623.7523.5623.75704
7/16/201455.5856.1555.2355.311,136,111
7/16/201423.0023.0023.0023.000
7/15/201454.9755.1754.6354.961,208,774
7/15/201422.3122.3122.3122.310
7/14/201455.3955.6855.0355.08847,309
  • Showing 1-100 of 2,460 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center