Royal Caribbean Cruises Ltd $63.06

up +2.50


25/7/2014 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
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
6/19/201422.3322.3322.3322.330
6/18/201453.6855.5953.6155.391,799,009
6/18/201422.1022.1022.1022.100
6/17/201453.2254.2853.1354.26913,771
6/17/201422.3322.3322.3322.330
6/16/201453.6353.7853.2553.68998,129
6/16/201422.3922.7222.3322.331,600
6/13/201454.0154.4653.2554.002,825,233
6/13/201422.3022.3022.3022.300
6/12/201456.4956.5554.2054.372,111,339
6/12/201422.3022.3022.3022.3045
6/11/201456.4657.1356.4056.95648,053
6/11/201422.4022.4022.4022.40350
6/10/201456.8757.1856.4857.12676,192
6/10/201422.4022.4022.1022.35658
6/9/201456.7257.3356.5457.121,237,132
6/9/201422.4022.4022.0022.001,150
6/6/201456.3256.8856.2656.80827,437
6/6/201422.0022.0122.0022.00883
6/5/201456.0956.4355.7556.32795,302
6/5/201422.0022.0022.0022.00665
6/4/201455.2556.2355.1855.771,126,460
6/4/201421.9922.0021.9922.00900
6/3/201454.7055.7454.5655.561,228,146
6/3/201421.5021.5021.5021.500
6/2/201455.1255.3754.8055.22716,558
6/2/201422.3922.3921.9122.39750
5/30/201454.3055.4454.1355.291,647,089
5/30/201421.9921.9921.5021.512,420
5/29/201454.4754.9254.2954.75861,675
5/29/201422.2122.2122.2022.211,215
5/28/201454.0554.3853.5554.231,396,387
5/28/201422.4022.5122.1922.193,100
5/27/201454.5354.9353.9354.151,679,594
5/27/201422.6922.6922.4022.402,670
5/26/201422.5022.5022.4022.40600
5/23/201453.7454.2953.1154.21934,499
5/23/201422.2022.5022.2022.422,600
5/22/201453.7454.3453.6953.861,184,870
5/22/201421.2021.2021.2021.2055
5/21/201453.1554.0753.0954.021,720,679
5/21/201421.1621.6321.1621.63620
5/20/201452.4553.8552.4053.002,754,759
5/20/201422.1322.4420.4021.157,150
5/19/201451.5852.7151.3752.611,062,446
5/16/201451.1152.2250.6551.901,687,228
5/16/201422.8223.2022.1022.293,728
5/15/201452.4752.4750.9651.952,020,518
5/15/201423.7623.7723.0923.251,000
Trading Center