$81.82 +0.67 (%) Royal Caribbean Cruises Ltd - New York Stock Exchange, Inc.

Dec. 7, 2016 | 01:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCL historical data

Date Open High Low Close Volume
12/6/201681.2281.7980.8781.151,385,072
12/5/201680.3082.5079.8681.051,585,615
12/2/201679.3079.9779.1079.56900,018
12/1/201680.5680.7878.7779.301,807,405
11/30/201682.5982.5980.1080.972,107,679
11/29/201681.9482.9881.7582.921,262,248
11/28/201682.8682.8781.3281.501,478,972
11/25/201682.5583.3582.0183.02628,154
11/23/201682.7382.8782.0882.591,392,910
11/22/201682.6483.2382.2382.501,797,085
11/21/201683.1083.5982.3282.671,027,418
11/18/201682.9083.3682.0882.951,193,219
11/17/201682.2083.4282.0882.871,390,788
11/16/201682.7382.9581.7582.411,423,621
11/15/201684.0084.1582.7082.971,884,113
11/14/201682.4984.5082.3284.063,853,709
11/11/201680.4482.1380.3681.752,648,471
11/10/201679.2281.6379.2280.352,845,695
11/9/201676.2279.4775.8079.013,945,848
11/8/201676.1777.8075.9877.561,929,505
11/7/201676.1676.7775.5676.482,226,725
11/4/201676.0976.8975.1575.231,347,728
11/3/201675.4176.6975.4176.092,098,298
11/2/201675.7876.8574.9075.031,779,944
11/1/201677.1177.7874.6276.223,859,222
10/31/201675.0077.5074.8576.875,247,412
10/28/201672.1375.4671.5074.477,745,024
10/27/201669.2569.4067.5368.053,120,820
10/26/201670.3970.4469.6969.902,267,090
10/25/201670.0370.8069.8470.631,113,944
10/24/201669.8870.9469.8170.351,505,387
10/21/201669.9470.3969.3269.371,714,015
10/20/201670.8170.8169.5170.481,200,659
10/19/201669.7571.1469.5370.821,562,853
10/18/201669.9970.9569.5670.051,534,559
10/17/201669.8570.0068.6768.792,231,017
10/14/201671.8072.5469.9669.982,350,910
10/13/201671.5072.3371.2372.071,637,158
10/12/201672.3872.8971.7272.381,172,900
10/11/201673.7173.7271.9072.331,932,940
10/10/201674.0374.5073.6073.71883,181
10/7/201674.7475.1673.6973.691,772,653
10/6/201674.8475.0974.1574.841,508,185
10/5/201675.0075.5074.2974.852,227,503
10/4/201675.2375.3774.4975.221,804,009
10/3/201674.4975.3674.0374.571,314,151
9/30/201674.5175.7373.9674.951,932,554
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
  • Showing 1-100 of 2,147 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center