$76.22 +0.29 (%) Royal Caribbean Cruises Ltd - NYSE

May. 22, 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
5/22/201576.0076.4475.5876.221,434,831
5/22/201540.4840.4840.4840.4839,892
5/21/201576.1076.5575.4875.931,646,621
5/21/201540.4440.5040.4440.451,800
5/20/201576.6177.8276.3676.501,882,934
5/20/201540.4840.4840.4840.480
5/19/201577.2577.8076.5277.102,679,087
5/19/201540.9740.9740.4840.48645
5/18/201574.3975.8974.2675.721,800,240
5/15/201574.4875.3574.1074.732,363,841
5/15/201540.5640.5640.5640.56600
5/14/201572.4374.5672.2974.453,103,626
5/14/201540.4040.4540.4040.4510,250
5/13/201572.3972.6171.5671.721,224,512
5/13/201540.4640.4640.4640.465,900
5/12/201572.2972.9171.4572.391,840,144
5/12/201540.4540.4640.4540.457,300
5/11/201572.7674.1872.3772.563,714,394
5/11/201540.4640.4640.4640.461,053
5/8/201570.8672.6470.7072.455,169,666
5/8/201540.5140.5640.5140.56991
5/7/201567.3669.2067.2868.693,552,467
5/7/201540.4640.4640.4640.46600
5/6/201567.0867.1665.9166.902,777,030
5/6/201540.4640.4640.4640.46620
5/5/201568.0568.3266.5566.692,105,441
5/5/201540.4540.5440.4540.54560
5/4/201568.7069.3867.8568.231,992,735
5/4/201540.4540.4540.4040.403,200
5/1/201568.2468.9667.7567.942,261,258
5/1/201540.4040.5540.3040.452,867
4/30/201568.9669.3267.5868.061,738,984
4/30/201540.4540.6040.4540.455,460
4/29/201569.6870.0167.8568.613,033,808
4/29/201540.4340.4540.4340.45605
4/28/201570.5271.1069.0770.013,264,349
4/28/201540.5440.5440.4040.414,863
4/27/201572.9973.1570.1970.463,354,708
4/27/201540.4041.0040.4040.4512,526
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center