Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

138.40 -1.32 (-0.95%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 136.70 141.62 135.51 139.72 2,821,080 +2.85(+2.08%)
Mar 26, 2024 136.80 137.88 135.92 136.87 2,072,465 +0.60(+0.44%)
Mar 25, 2024 136.82 138.31 135.95 136.27 2,406,929 +0.25(+0.18%)
Mar 22, 2024 135.48 136.34 135.20 136.02 1,563,669 +0.23(+0.17%)
Mar 21, 2024 136.79 137.44 134.75 135.79 2,653,281 +0.26(+0.19%)
Mar 20, 2024 129.41 135.55 128.99 135.53 3,073,395 +6.12(+4.73%)
Mar 19, 2024 128.25 129.60 127.23 129.41 1,689,709 +1.15(+0.90%)
Mar 18, 2024 129.76 131.24 128.17 128.26 2,785,902 -0.66(-0.51%)
Mar 15, 2024 128.75 130.60 128.26 128.92 2,953,072 +0.21(+0.16%)
Mar 14, 2024 132.20 132.55 128.60 128.71 2,404,894 -3.40(-2.57%)
Mar 13, 2024 130.11 133.09 130.00 132.11 3,621,552 +2.37(+1.83%)
Mar 12, 2024 128.74 129.76 127.19 129.74 2,491,645 +1.94(+1.52%)
Mar 11, 2024 126.86 128.41 126.06 127.80 2,011,369 +0.33(+0.26%)
Mar 08, 2024 125.39 128.32 125.33 127.47 2,451,583 +3.12(+2.51%)
Mar 07, 2024 128.32 129.32 124.24 124.35 2,350,886 -2.65(-2.09%)
Mar 06, 2024 128.00 128.92 126.25 127.00 1,701,997 +0.90(+0.71%)
Mar 05, 2024 124.48 126.95 124.30 126.10 2,023,350 +0.80(+0.64%)
Mar 04, 2024 125.46 127.22 125.13 125.30 1,972,046 +1.04(+0.84%)
Mar 01, 2024 123.25 126.47 122.50 124.26 2,622,585 +0.91(+0.74%)
Feb 29, 2024 122.55 123.44 121.58 123.35 2,844,694 +1.26(+1.03%)
Feb 28, 2024 121.52 123.30 121.18 122.09 1,957,489 -1.16(-0.94%)
Feb 27, 2024 124.55 126.69 122.46 123.25 3,469,933 +3.68(+3.08%)
Feb 26, 2024 122.82 123.03 119.48 119.57 2,611,558 -2.34(-1.92%)
Feb 23, 2024 121.22 123.36 120.60 121.91 2,583,812 -0.65(-0.53%)
Feb 22, 2024 123.65 124.92 121.22 122.56 6,059,113 +7.66(+6.67%)
Feb 21, 2024 114.51 115.58 113.56 114.90 1,648,573 -0.24(-0.21%)
Feb 20, 2024 115.71 115.86 113.10 115.14 2,256,960 -0.95(-0.82%)
Feb 16, 2024 116.92 117.56 115.72 116.09 2,080,032 -1.72(-1.46%)
Feb 15, 2024 118.06 120.15 117.51 117.81 2,223,325 +1.18(+1.01%)
Feb 14, 2024 117.62 118.23 114.50 116.63 2,598,569 +0.06(+0.05%)
Feb 13, 2024 115.17 117.81 114.49 116.57 3,044,508 -0.45(-0.38%)
Feb 12, 2024 116.64 119.08 116.61 117.02 3,138,630 +0.05(+0.04%)
Feb 09, 2024 120.84 121.00 115.58 116.97 4,447,217 -4.00(-3.31%)
Feb 08, 2024 120.24 123.00 118.87 120.97 3,149,048 +1.54(+1.29%)
Feb 07, 2024 121.02 121.48 119.38 119.43 3,007,379 -1.14(-0.95%)
Feb 06, 2024 121.22 122.21 119.56 120.57 2,963,798 -0.64(-0.53%)
Feb 05, 2024 121.90 123.80 120.27 121.21 3,007,001 -2.23(-1.81%)
Feb 02, 2024 126.21 126.25 120.30 123.44 5,004,282 -3.52(-2.77%)
Feb 01, 2024 130.25 133.77 122.30 126.96 7,835,257 -0.54(-0.42%)
Jan 31, 2024 125.82 129.12 124.55 127.50 3,834,924 +1.14(+0.90%)
Jan 30, 2024 128.00 129.48 125.81 126.36 2,315,487 -1.03(-0.81%)
Jan 29, 2024 123.63 127.57 123.58 127.39 2,586,806 +3.93(+3.18%)
Jan 26, 2024 127.28 127.53 123.05 123.46 2,857,925 -4.25(-3.33%)
Jan 25, 2024 126.59 127.75 125.81 127.71 1,908,370 +2.22(+1.77%)
Jan 24, 2024 127.22 127.23 124.93 125.49 1,485,755 +0.29(+0.23%)
Jan 23, 2024 126.09 128.10 124.82 125.20 2,307,016 -1.54(-1.22%)
Jan 22, 2024 127.74 128.26 125.92 126.74 2,197,145 -0.26(-0.20%)
Jan 19, 2024 126.01 127.00 123.86 127.00 2,394,412 +1.72(+1.37%)
Jan 18, 2024 123.79 126.61 122.56 125.28 2,914,450 +2.86(+2.34%)
Jan 17, 2024 120.97 123.61 120.70 122.42 1,653,065 -0.38(-0.31%)
Jan 16, 2024 119.93 123.69 119.70 122.80 1,888,581 +1.59(+1.31%)
Jan 12, 2024 123.03 123.31 119.77 121.21 1,572,801 -2.21(-1.79%)
Jan 11, 2024 123.55 123.61 121.29 123.42 1,328,647 -0.18(-0.15%)
Jan 10, 2024 122.75 124.83 122.28 123.60 1,440,552 +0.03(+0.02%)
Jan 09, 2024 122.55 124.21 122.35 123.57 1,347,086 -0.55(-0.44%)
Jan 08, 2024 123.85 124.74 122.10 124.12 2,145,515 +1.47(+1.20%)
Jan 05, 2024 118.56 123.11 118.50 122.65 2,773,900 +3.65(+3.07%)
Jan 04, 2024 118.01 121.14 117.63 119.00 2,737,016 +1.55(+1.32%)
Jan 03, 2024 117.60 119.18 115.96 117.45 3,637,509 -2.69(-2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.