$72.42 -0.05 (%) Royal Caribbean Cruises Ltd - NYSE

Apr. 27, 2015 | 10:06 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RCL historical data

Date Open High Low Close Volume
4/24/201573.4373.4872.3772.472,402,903
4/24/201540.4540.5040.4040.4122,779
4/23/201573.6173.9172.5072.732,879,918
4/23/201541.0041.0040.3540.4549,577
4/22/201574.1574.2273.1873.232,528,642
4/22/201533.3333.3333.3333.330
4/21/201573.6874.2573.0073.914,934,964
4/21/201533.9433.9433.9433.940
4/20/201574.6175.1071.6472.7112,691,569
4/20/201533.7433.9433.7233.941,165
4/17/201579.5079.5078.1579.032,995,230
4/17/201533.7533.7533.7233.721,083
4/16/201579.7980.5078.6480.302,457,767
4/16/201533.7233.7233.7233.72600
4/15/201580.1380.4379.3379.442,582,554
4/15/201533.2833.7333.2833.73831
4/14/201580.0180.2079.1280.081,569,026
4/14/201533.2333.3033.2333.281,050
4/13/201581.1881.6179.8879.991,858,352
4/13/201533.6933.6933.6933.69150
4/10/201582.2082.2380.9481.241,232,827
4/10/201533.7533.7533.2533.25385
4/9/201581.5482.0680.9982.011,788,181
4/9/201533.0133.0133.0133.010
4/8/201581.4081.8980.8381.472,130,449
4/8/201533.0133.0133.0133.010
4/7/201582.3582.9580.6880.721,776,689
4/7/201532.9733.8732.9733.87330
4/6/201581.7382.6481.5682.301,684,137
4/6/201532.9434.6032.9433.76600
4/2/201582.0983.3281.9482.451,654,093
4/2/201533.1033.1033.1033.10100
4/1/201581.8082.3280.6782.212,343,016
4/1/201533.1033.1033.1033.107
3/31/201580.2082.0379.8281.852,751,214
3/31/201532.5232.5232.5232.52515
3/30/201580.0180.8979.6080.752,525,340
3/30/201533.5033.5032.5132.521,180
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
3/24/201532.0032.0032.0032.0040
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
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center