$67.34 -0.63 (%) Royal Caribbean Cruises Ltd - NYSE

Feb. 12, 2016 | 11:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCL historical data

Date Open High Low Close Volume
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
12/4/201592.0894.4591.9994.271,792,594
12/3/201594.6095.6590.5391.502,157,676
12/2/201594.5195.6294.0194.752,001,625
12/1/201593.2494.3992.2594.382,249,242
11/30/201592.3593.0491.6592.611,618,860
11/27/201593.2493.3591.8692.50688,753
11/25/201592.1093.9292.1092.661,403,357
11/24/201592.7593.6991.3892.023,312,112
11/23/201594.0795.4794.0094.931,759,079
11/20/201594.4694.9793.7794.022,013,002
11/19/201594.7295.0393.8094.351,699,175
11/18/201594.0794.8393.3694.172,227,411
11/17/201595.0295.7993.5093.822,189,794
11/16/201594.7494.7892.5994.362,799,936
11/13/201597.1897.6095.0395.501,910,035
11/12/201597.8898.6097.2397.721,461,963
11/11/201599.1899.3798.1098.15713,138
11/10/201597.4598.8897.3298.751,094,680
11/9/201599.3099.3096.8497.771,308,857
11/6/201599.1499.9398.7299.411,868,719
11/5/201597.7799.5997.7099.241,923,749
11/4/201596.6998.2596.0197.951,813,368
11/3/201597.4997.6395.5096.661,928,507
11/2/201598.6199.8497.5898.371,428,527
10/30/201597.8299.2097.7198.351,614,411
10/29/201597.5598.2196.2697.961,178,649
10/28/2015100.28100.3495.5597.572,355,939
10/27/201598.22100.3997.8199.761,750,007
10/26/201597.9999.3797.2698.732,098,026
10/23/201596.4898.5595.1397.993,930,148
10/22/201593.3894.7993.1094.702,397,852
10/21/201594.2895.6093.2193.372,350,942
10/20/201594.3395.0293.0293.961,603,873
10/19/201591.3393.9991.2393.912,115,879
10/16/201591.1492.2991.0791.821,473,314
10/15/201588.0891.3487.5690.962,621,207
10/14/201591.4091.4787.0887.102,795,497
10/13/201592.2093.6191.5091.791,126,461
10/12/201591.9793.6491.7092.901,337,730
10/9/201590.9692.5690.6292.501,482,563
10/8/201590.5292.0490.0691.921,400,179
10/7/201589.5891.1688.7291.092,320,603
10/6/201593.3993.7089.9390.312,957,644
10/5/201591.5393.5391.0493.391,527,706
10/2/201588.5591.3087.3191.251,655,197
10/1/201589.2390.4187.9989.882,467,955
9/30/201587.5389.1887.1489.092,543,207
9/29/201587.1687.4785.1185.852,884,854
9/28/201590.1690.4786.3287.342,257,131
9/25/201592.2193.2590.7291.071,880,663
9/24/201592.4492.8690.6791.562,543,444
9/23/201592.8594.2292.4993.721,798,493
9/22/201595.7795.9591.2892.404,101,579
9/21/201596.3097.3695.8997.202,086,655
  • Showing 1-100 of 2,352 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center