$82.70 +1.01 (%) Royal Caribbean Cruises Ltd - NYSE

Jul. 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
7/27/201582.3282.5981.2981.691,005,652
7/24/201583.1783.2782.0682.601,417,982
7/23/201585.0985.1782.7783.171,363,917
7/22/201584.7185.2283.9684.901,197,449
7/21/201585.4685.6383.9784.601,285,260
7/20/201584.3685.2184.3584.751,262,664
7/17/201584.9085.2883.9384.281,306,635
7/16/201584.4585.0783.7384.951,466,340
7/15/201583.4184.4083.0383.591,505,444
7/14/201583.1984.2282.9783.621,295,730
7/13/201583.1683.5082.2183.141,840,483
7/10/201579.7182.6879.6082.412,411,658
7/9/201579.6779.9078.3778.511,057,010
7/8/201578.8679.4478.3478.471,879,073
7/7/201578.4480.1077.7480.002,196,579
7/6/201578.2579.7177.9178.401,814,764
7/2/201579.2280.0078.1078.781,323,631
7/1/201579.9680.4778.2279.002,196,096
6/30/201577.8779.2777.6178.692,202,204
6/29/201578.9679.4776.8176.911,699,843
6/26/201580.2980.9279.7379.801,352,447
6/25/201580.5780.9579.7779.951,492,050
6/24/201580.9581.6079.9079.932,182,408
6/23/201581.4881.7479.7980.501,882,958
6/23/201540.7040.7040.7040.700
6/22/201581.0381.8280.3081.382,075,837
6/22/201540.5940.7140.5540.703,895
6/19/201579.2180.2079.1879.803,920,624
6/19/201540.6140.6140.6140.61300
6/18/201577.2279.8677.2279.622,053,591
6/18/201540.7040.7040.7040.702,020
6/17/201577.0377.3876.5577.021,769,389
6/17/201540.8040.8040.8040.80200
6/16/201576.3877.2276.2377.051,154,649
6/16/201540.9941.0040.7940.80800
6/15/201575.9276.8375.5176.641,445,843
6/15/201540.5240.5240.5240.52700
6/12/201577.1077.4976.6576.801,148,955
6/12/201540.7040.7040.7040.700
6/11/201577.0877.7276.7577.631,605,526
6/11/201540.7040.7040.7040.70700
6/10/201577.1177.9976.3476.632,543,190
6/10/201540.7040.7040.7040.70100
6/9/201577.4777.7476.6177.621,772,801
6/9/201540.7040.7040.7040.704,000
6/8/201578.6078.9278.0178.191,567,345
6/8/201540.7040.7140.7040.701,455
6/5/201577.5179.1177.2478.771,523,400
6/5/201540.7040.7540.7040.757,800
6/4/201578.4379.6577.7578.171,911,390
6/4/201540.7040.7040.7040.700
6/3/201577.3178.9077.2578.802,784,534
6/3/201540.7140.7140.7040.70530
6/2/201575.7877.8675.7277.262,223,244
6/2/201540.7440.7440.7440.740
6/1/201575.5076.4275.4176.161,893,315
6/1/201540.7440.7440.7440.74701
5/29/201575.3076.7575.2875.982,549,565
5/29/201540.5140.5340.5140.521,200
5/28/201576.8877.1975.5576.321,811,250
5/28/201540.7040.7040.7040.70493
5/27/201576.2977.7476.1077.472,148,166
5/27/201540.5040.5040.5040.50845
5/26/201575.9176.3375.3975.821,969,453
5/26/201540.4840.4840.4840.480
5/25/201540.4840.4840.4840.480
5/22/201576.0076.4475.5876.221,434,831
5/22/201540.4840.4840.4840.4839,892
5/21/201576.1076.5575.4875.931,646,621
5/21/201540.4440.5040.4440.451,800
5/20/201576.6177.8276.3676.501,882,934
5/20/201540.4840.4840.4840.480
5/19/201577.2577.8076.5277.102,679,087
5/19/201540.9740.9740.4840.48645
5/18/201574.3975.8974.2675.721,800,240
5/15/201574.4875.3574.1074.732,363,841
5/15/201540.5640.5640.5640.56600
5/14/201572.4374.5672.2974.453,103,626
5/14/201540.4040.4540.4040.4510,250
5/13/201572.3972.6171.5671.721,224,512
5/13/201540.4640.4640.4640.465,900
5/12/201572.2972.9171.4572.391,840,144
5/12/201540.4540.4640.4540.457,300
5/11/201572.7674.1872.3772.563,714,394
5/11/201540.4640.4640.4640.461,053
5/8/201570.8672.6470.7072.455,169,666
5/8/201540.5140.5640.5140.56991
5/7/201567.3669.2067.2868.693,552,467
5/7/201540.4640.4640.4640.46600
5/6/201567.0867.1665.9166.902,777,030
5/6/201540.4640.4640.4640.46620
5/5/201568.0568.3266.5566.692,105,441
5/5/201540.4540.5440.4540.54560
5/4/201568.7069.3867.8568.231,992,735
5/4/201540.4540.4540.4040.403,200
5/1/201568.2468.9667.7567.942,261,258
5/1/201540.4040.5540.3040.452,867
4/30/201568.9669.3267.5868.061,738,984
4/30/201540.4540.6040.4540.455,460
4/29/201569.6870.0167.8568.613,033,808
  • Showing 1-100 of 2,496 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!