Royal Caribbean Cruises Ltd $63.76

up +0.44


29/8/2014 04:00 PM  |  NYSE : RCL  
Industries : Leisure / Resorts & Casinos
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCL historical data

Date Open High Low Close Volume
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
7/14/201423.9823.9822.7722.77500
7/11/201454.7155.0854.3954.97670,359
7/11/201423.1823.1823.1823.180
7/10/201454.0155.3853.8654.661,464,205
7/10/201423.1823.1823.1823.18550
7/9/201455.2155.4654.4454.811,641,523
7/9/201423.1823.1823.1823.18220
7/8/201456.4356.4555.1355.161,290,127
7/8/201423.1723.1723.1723.17295
7/7/201456.7956.9756.5256.91774,087
7/7/201422.2922.2922.2922.290
7/4/201422.8122.8122.8122.81240
7/3/201456.5557.3156.5357.13459,109
7/3/201422.2522.2522.2522.250
7/2/201455.7956.7855.7956.32645,185
7/2/201422.2022.2022.2022.200
7/1/201455.5956.1855.4555.89938,125
6/30/201455.5055.9855.2355.601,292,102
6/30/201422.2022.2022.2022.200
6/27/201455.9556.3355.6355.80894,679
6/27/201422.2522.2522.2522.250
6/26/201456.2256.6355.8856.041,241,898
6/26/201422.4922.6622.2522.251,500
6/25/201455.7756.5855.7656.091,197,850
6/25/201422.4922.4922.4422.44820
6/24/201455.9157.3855.8756.162,260,977
6/24/201422.2522.2522.2522.25200
6/23/201456.0957.2056.0756.891,761,845
6/23/201422.2022.2022.2022.20205
6/20/201455.6056.3655.5856.351,348,115
6/20/201422.2022.2022.2022.20285
6/19/201455.1355.8455.1155.701,979,016
Trading Center