ROYAL CARIBBEAN CRUISES $33.64

down -0.62


19/6/2013 04:19 PM  |  NYSE : RCL  |  Industries : Transportation and Warehousing / Deep Sea, Coastal, and Great Lakes Water Transportation
Type:

RCL historical data

Date Open High Low Close Volume
6/19/2013 34.23 34.41 33.59 33.64 27152
6/18/2013 33.98 34.54 33.98 34.26 22685
6/17/2013 34.20 34.51 34.07 34.17 12710
6/14/2013 34.11 34.28 33.88 33.98 18991
6/13/2013 33.50 34.49 33.49 34.38 14362
6/12/2013 33.83 33.87 33.28 33.39 13146
6/11/2013 33.60 33.84 33.16 33.51 16832
6/10/2013 34.23 34.34 33.76 34.17 16924
6/7/2013 33.49 34.24 33.22 33.99 23250
6/6/2013 33.39 33.55 33.03 33.29 23365
6/5/2013 34.38 34.38 33.44 33.50 17556
6/4/2013 34.84 35.01 34.09 34.37 20197
6/3/2013 35.09 35.10 34.56 34.90 25463
5/31/2013 35.40 35.40 34.95 35.01 25198
5/30/2013 35.38 36.21 35.27 35.83 15966
5/29/2013 35.40 35.52 35.06 35.10 20053
5/28/2013 35.73 36.20 35.44 35.71 26924
5/24/2013 35.85 36.31 35.82 36.13 8383
5/23/2013 35.67 36.28 35.55 36.04 13602
5/22/2013 36.81 36.97 36.08 36.18 22121
5/21/2013 37.20 37.25 36.62 36.89 35841
5/20/2013 37.53 37.87 37.43 37.81 15345
5/17/2013 37.86 38.03 37.48 37.54 8924
5/16/2013 38.33 38.62 37.83 37.88 15486
5/15/2013 37.91 38.45 37.80 38.08 14988
5/14/2013 37.30 38.11 37.25 37.88 16365
5/13/2013 37.32 37.54 37.20 37.42 12256
5/10/2013 37.32 37.54 37.22 37.51 7435
5/9/2013 37.54 37.62 37.12 37.27 9132
5/8/2013 37.54 37.59 37.19 37.52 12083
5/7/2013 37.27 37.52 37.02 37.52 13071
5/6/2013 37.12 37.14 36.78 37.09 16866
5/3/2013 36.95 37.21 36.89 36.99 21649
5/2/2013 36.54 36.66 36.35 36.55 14570
5/1/2013 36.37 36.63 36.25 36.31 14039
4/30/2013 36.55 36.78 36.19 36.53 21159
4/29/2013 36.12 36.40 35.92 36.24 27974
4/26/2013 36.05 36.07 35.32 35.92 21609
4/25/2013 35.83 37.36 35.53 36.07 67712
4/24/2013 34.31 34.64 34.07 34.29 30911
4/23/2013 33.82 34.48 33.79 34.43 24548
4/22/2013 33.26 33.71 33.02 33.71 28689
4/19/2013 33.47 33.65 33.17 33.39 14827
4/18/2013 33.56 33.80 32.93 33.18 30842
4/17/2013 32.66 33.56 32.61 33.54 29237
4/16/2013 32.90 33.29 32.74 33.14 16760
4/15/2013 32.83 33.39 32.59 32.61 27318
4/12/2013 33.02 33.31 32.79 33.28 14198
4/11/2013 33.05 33.53 33.05 33.29 17518
4/10/2013 32.96 33.40 32.91 33.19 16457
4/9/2013 32.65 33.19 32.60 33.00 17722
4/8/2013 32.15 32.76 32.11 32.72 9544
4/5/2013 31.35 32.31 31.35 32.28 15252
4/4/2013 32.14 32.14 31.62 32.04 20166
4/3/2013 32.99 33.12 32.02 32.18 24257
4/2/2013 32.76 33.01 32.60 32.81 13347
4/1/2013 33.25 33.34 32.53 32.62 23254
3/28/2013 32.37 33.45 32.37 33.22 35734
3/27/2013 32.23 32.58 32.01 32.51 16165
3/26/2013 31.83 32.41 31.83 32.38 21800
3/25/2013 32.09 32.32 31.72 31.84 24312
3/22/2013 32.11 32.32 31.84 32.03 26357
3/21/2013 32.28 32.60 32.09 32.10 23587
3/20/2013 33.05 33.19 32.31 32.71 27175
3/19/2013 33.56 33.59 32.58 32.85 21391
3/18/2013 33.06 33.88 32.81 33.54 27456
3/15/2013 33.51 34.36 33.33 33.71 48371
3/14/2013 33.43 34.39 33.36 34.38 63477
3/13/2013 33.63 33.75 33.43 33.52 15074
3/12/2013 33.94 33.98 33.60 33.68 26518
3/11/2013 33.42 34.38 33.22 33.83 27924
3/8/2013 34.83 34.83 33.22 33.31 75046
3/7/2013 34.50 34.90 34.33 34.35 25716
3/6/2013 34.86 35.03 34.39 34.50 28817
3/5/2013 35.27 35.28 34.59 34.70 24659
3/4/2013 34.87 35.36 34.78 35.06 19700
3/1/2013 34.50 35.15 34.22 35.00 21783
2/28/2013 34.53 35.20 34.51 34.87 27366
2/27/2013 33.90 34.75 33.90 34.67 22621
2/26/2013 34.01 34.19 33.47 33.88 20194
2/25/2013 33.93 34.79 33.67 33.67 34766
2/22/2013 34.02 34.12 33.54 33.73 18784
2/21/2013 34.20 34.20 33.65 33.83 25582
2/20/2013 35.45 35.48 34.42 34.52 16015
2/19/2013 35.40 35.60 34.90 35.34 18496
2/15/2013 35.65 36.19 35.39 35.67 21986
2/14/2013 35.28 35.69 35.12 35.66 15988
2/13/2013 36.29 36.38 35.23 35.61 23456
2/12/2013 36.21 36.65 36.21 36.44 12203
2/11/2013 36.00 36.29 35.93 36.23 12729
2/8/2013 35.76 36.21 35.75 36.13 11140
2/7/2013 36.05 36.09 35.47 35.93 14638
2/6/2013 35.64 36.02 35.44 35.99 21497
2/5/2013 35.60 36.11 35.36 35.88 27574
2/4/2013 36.82 37.43 35.18 35.53 81057
2/1/2013 36.71 37.10 35.98 36.79 35235
1/31/2013 36.75 36.83 35.89 36.20 36310
1/30/2013 37.28 37.49 37.06 37.20 18516
1/29/2013 37.71 37.83 37.41 37.48 20208
1/28/2013 38.29 38.34 37.72 38.06 16911
Marketplace
Trading Center