$74.94 +0.69 (%) Royal Caribbean Cruises Ltd - New York Stock Exchange, Inc.

Sep. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCL historical data

Date Open High Low Close Volume
9/29/201673.9274.5673.7074.252,041,749
9/28/201674.6774.8473.6474.212,038,731
9/27/201671.6774.4371.5774.353,419,962
9/26/201672.4373.3870.7471.453,086,665
9/23/201670.5272.3168.7371.992,768,625
9/22/201668.2571.1068.2270.994,071,113
9/21/201668.6568.8267.0667.861,646,773
9/20/201666.1268.7566.0168.413,361,852
9/19/201666.8866.8865.4565.482,293,824
9/16/201666.9767.2166.0366.322,004,793
9/15/201667.6667.9467.1567.341,820,881
9/14/201667.8668.3366.9767.681,407,548
9/13/201667.3267.8466.6967.601,681,197
9/12/201665.5667.7465.1067.522,055,633
9/9/201666.1066.5165.3765.983,329,437
9/8/201666.8767.0765.7866.043,133,617
9/7/201668.4168.6866.8666.903,426,842
9/6/201669.8770.0068.9569.081,642,041
9/2/201671.9071.9069.9970.012,489,627
9/1/201671.7673.1571.5672.712,489,259
8/31/201670.0671.5070.0671.112,761,625
8/30/201670.1170.4669.8470.13915,213
8/29/201669.7970.1169.4269.981,682,101
8/26/201670.2570.4669.2069.751,795,603
8/25/201670.5271.1169.9870.002,591,434
8/24/201671.5571.9070.8271.043,111,736
8/23/201670.3171.8370.2171.672,170,199
8/22/201669.3970.0768.7369.841,588,838
8/19/201669.7170.0768.1169.432,992,182
8/18/201671.2571.4570.0070.122,261,484
8/17/201671.5371.5970.9771.521,065,733
8/16/201671.3072.1571.0271.581,897,523
8/15/201670.8871.6870.8671.501,436,133
8/12/201671.0071.7870.5070.801,328,785
8/11/201670.2071.5870.1171.042,290,472
8/10/201669.2470.5968.9569.862,805,700
8/9/201672.5873.2768.8968.987,646,562
8/8/201674.5075.3073.7373.981,484,913
8/5/201673.6574.7373.3674.482,738,066
8/4/201669.4274.4369.4273.306,554,966
8/3/201667.0869.6767.0568.773,191,765
8/2/201669.0070.3966.8567.357,579,305
8/1/201672.3372.4871.4171.863,765,114
7/29/201673.2773.5072.3172.442,596,347
7/28/201672.9473.2871.9373.242,085,285
7/27/201673.3673.6372.6173.261,339,909
7/26/201673.3973.5372.8173.041,124,138
7/25/201672.8373.5272.6573.041,314,928
7/22/201672.7173.0271.7472.981,897,740
7/21/201672.4472.7072.1072.361,694,885
7/20/201671.1072.1570.3171.921,584,472
7/19/201670.6670.9469.9270.101,283,201
7/18/201670.5071.4269.8871.041,550,737
7/15/201670.8270.8769.2070.392,886,694
7/14/201673.6974.3671.8471.882,925,254
7/13/201673.1273.5371.9972.581,756,737
7/12/201670.4973.0270.3072.993,366,221
7/11/201668.7269.6368.5469.561,279,122
7/8/201667.4468.9767.4468.381,683,604
7/7/201666.5067.3465.7166.791,852,741
7/6/201666.7367.1465.9466.402,472,318
7/5/201668.0668.4166.6167.312,288,850
7/1/201667.4769.1467.4769.112,467,219
6/30/201668.0968.0966.4367.152,555,249
6/29/201666.4068.3265.4367.832,574,882
6/28/201668.1868.5464.9565.633,749,005
6/27/201668.8868.8865.4865.956,269,392
6/24/201673.2073.9069.4470.085,880,856
6/23/201677.3077.4076.6977.151,146,820
6/22/201676.3977.4475.6276.12865,134
6/21/201676.7276.7875.9676.461,578,860
6/20/201676.1176.8975.7576.132,017,099
6/17/201673.7574.6573.5174.642,114,642
6/16/201673.0973.7671.9873.621,163,690
6/15/201672.5974.6872.4373.812,240,763
6/14/201672.5873.0771.5071.992,397,002
6/13/201673.1974.2572.8272.881,642,047
6/10/201675.1475.1573.8373.931,900,068
6/9/201675.7276.4575.3176.24846,849
6/8/201676.4876.4875.4476.02976,724
6/7/201676.1877.1276.0876.491,041,840
6/6/201676.0676.4575.0376.191,797,650
6/3/201677.1177.1675.2676.371,478,914
6/2/201676.8677.6876.4877.631,122,796
6/1/201677.1277.2376.0276.961,389,702
5/31/201677.9078.4076.7977.392,510,143
5/27/201675.9778.4875.7377.771,858,032
5/26/201676.7276.9074.6075.463,191,263
5/25/201679.5579.5577.3277.502,451,150
5/24/201678.7180.3078.3479.811,609,697
5/23/201679.1379.4278.1378.261,384,716
5/20/201677.3878.9477.2578.901,978,015
5/19/201677.8478.0476.3976.801,865,214
5/18/201675.9378.7675.9378.203,050,017
5/17/201676.6777.3575.7376.051,651,322
5/16/201675.5576.9475.4976.671,225,460
5/13/201676.9577.8775.6375.641,817,023
5/12/201675.6777.1675.4577.022,398,350
5/11/201675.6076.6574.8575.121,453,389
5/10/201673.9075.7672.4775.383,531,614
  • Showing 1-100 of 2,194 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center