$79.85 +4.85 (%) Royal Caribbean Cruises Ltd - NYSE

Mar. 27, 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
3/27/201577.1680.1076.9279.855,258,671
3/27/201532.5032.5032.2532.502,360
3/26/201574.0575.4773.2475.002,771,508
3/26/201532.0332.5032.0032.50550
3/25/201577.7177.8075.2675.303,396,208
3/25/201532.0232.1532.0032.001,318
3/24/201578.7379.3978.1178.351,240,136
3/24/201532.0232.0232.0232.020
3/23/201579.6779.9078.3278.361,787,490
3/23/201532.0232.0232.0132.02585
3/20/201580.0980.4979.6779.981,793,248
3/20/201532.0932.5032.0932.501,500
3/19/201579.0180.1278.7279.982,264,251
3/19/201532.0032.0032.0032.00650
3/18/201577.0179.1176.8078.801,859,797
3/18/201532.2032.2032.0032.056,077
3/17/201578.3978.7677.1477.171,512,575
3/17/201532.2032.2032.2032.200
3/16/201578.3879.2677.7479.051,652,045
3/16/201532.5032.5032.5032.500
3/13/201577.7878.7476.9177.552,233,270
3/13/201532.2032.2032.0032.10980
3/12/201576.6678.4176.5878.361,887,724
3/12/201532.7532.7532.2032.20950
3/11/201577.6078.1676.0876.182,456,894
3/11/201532.5032.5032.5032.500
3/10/201578.1678.3877.5277.632,285,152
3/10/201532.5132.5132.5132.51251
3/9/201579.3879.5878.0979.122,267,594
3/9/201532.7532.7532.4132.411,850
3/6/201580.6580.9479.0479.582,146,214
3/6/201533.0033.0032.7632.761,120
3/5/201581.0881.8480.9581.522,273,329
3/5/201533.0033.0033.0033.00350
3/4/201579.3080.4578.4280.392,218,236
3/4/201533.0033.0033.0033.001,465
3/3/201578.8780.2178.7779.662,863,288
3/3/201532.9032.9032.9032.901,250
3/2/201576.3979.2076.3979.012,149,514
3/2/201532.8932.9032.8932.902,615
2/27/201576.9177.5076.0776.421,682,771
2/27/201532.7532.7532.7532.750
2/26/201577.9878.3576.1976.802,309,662
2/26/201532.5633.0032.5032.756,720
2/25/201576.5678.3076.5177.592,120,663
2/25/201532.5532.5532.5532.5550
2/24/201576.5976.9375.6476.902,088,257
2/24/201532.9032.9032.5332.71713
2/23/201576.6876.8776.2776.811,504,438
2/23/201532.9933.0032.9032.90580
2/20/201576.8676.8675.5676.171,570,255
2/20/201532.9733.0032.9732.972,530
2/19/201576.2277.8076.2276.972,524,474
2/19/201533.0033.0032.8033.001,548
2/18/201574.7275.9874.5975.582,158,387
2/18/201532.0033.0031.6332.165,190
2/17/201575.2176.1274.0074.263,116,839
2/17/201531.9732.0131.9732.002,334
2/13/201575.7476.2274.5475.563,293,721
2/13/201530.7032.0030.7032.009,983
2/12/201576.7076.8976.2076.751,719,492
2/12/201529.7530.7529.7530.757,280
2/11/201575.6577.6675.6576.363,058,734
2/11/201529.9529.9529.1229.181,525
2/10/201574.1276.0574.1175.822,384,780
2/10/201529.9529.9529.9529.95125
2/9/201574.7275.7573.5973.752,169,948
2/9/201529.9829.9829.9429.94758
2/6/201575.7477.0075.3875.641,781,314
2/6/201529.5029.5129.5029.51300
2/5/201575.0076.2474.8476.012,454,547
2/5/201529.5029.5029.5029.500
2/4/201574.9375.1373.8974.342,326,092
2/4/201528.9928.9928.9928.9980
2/3/201575.2675.4074.5175.003,013,311
2/3/201528.3428.9828.3428.981,885
2/2/201574.9075.2872.7974.743,314,330
2/2/201528.2228.2228.2228.221,308
1/30/201576.3677.0074.7275.554,085,691
1/30/201528.2228.5228.2028.471,665
1/29/201576.7080.7475.0177.298,256,363
1/29/201528.7028.7028.5328.531,450
1/28/201585.1585.2581.5681.802,464,281
1/28/201528.2228.2228.2228.2217
1/27/201584.2785.4983.5484.711,628,164
1/27/201529.3829.8729.3729.37484
1/26/201584.1784.8583.4284.751,877,916
1/26/201530.6030.6030.5930.59536
1/23/201585.4085.4884.3384.511,348,354
1/23/201530.5530.5530.5430.55522
1/22/201583.2985.5682.7885.131,961,380
1/22/201530.2130.5530.2130.486,295
1/21/201582.7983.9882.4983.211,871,468
1/21/201529.6130.2129.6030.211,410
1/20/201583.8483.8481.7983.002,346,099
1/20/201528.7029.0428.7029.041,612
1/19/201528.3028.3028.3028.300
1/16/201581.5783.0381.0782.991,386,976
1/16/201528.1028.2228.1028.22300
1/15/201582.2582.7981.1881.501,222,924
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center