$64.55 +2.26 (%) Royal Caribbean Cruises Ltd - NYSE

Oct. 24, 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
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
10/22/201423.0523.0523.0523.050
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
10/9/201461.3262.0558.0158.186,073,373
10/9/201423.3323.3323.3323.3344
10/8/201462.6962.7559.8362.045,380,124
10/8/201423.8123.8123.7923.815,600
10/7/201464.9765.0261.4962.094,709,709
10/7/201423.9223.9223.9023.90600
10/6/201466.4867.1165.4065.962,208,574
10/6/201423.9023.9023.9023.900
10/3/201464.6266.8064.5966.382,365,472
10/3/201424.1924.1924.1924.190
10/2/201464.0364.5561.8064.002,386,057
10/2/201423.9224.1923.9124.19702
10/1/201467.0667.1563.8763.993,278,026
10/1/201423.9423.9423.9423.948
9/30/201467.3467.7767.0667.291,627,341
9/30/201424.4824.4824.4824.48440
9/29/201466.9267.1766.3166.931,110,830
9/29/201424.2324.2424.2324.24400
9/26/201466.6267.8366.6267.50814,521
9/26/201424.0024.0024.0024.000
9/25/201467.5267.7066.4266.43945,225
9/25/201424.0024.0024.0024.00400
9/24/201466.9567.7766.6667.651,335,831
9/24/201424.1624.1624.0024.00400
9/23/201468.4968.6266.7566.861,846,970
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
  • Showing 1-100 of 2,474 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center