Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

149.16 -1.59 (-1.06%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 146.86 150.83 146.37 150.75 2,469,878 +3.05(+2.06%)
May 20, 2024 143.30 150.90 143.30 147.70 3,493,432 +5.78(+4.07%)
May 17, 2024 143.16 143.95 141.32 141.92 1,286,606 -0.94(-0.66%)
May 16, 2024 141.00 144.34 140.41 142.86 2,658,705 +2.22(+1.58%)
May 15, 2024 141.59 141.59 139.20 140.64 1,782,893 -0.16(-0.11%)
May 14, 2024 142.03 142.03 140.09 140.80 5,331,215 -0.04(-0.03%)
May 13, 2024 142.00 142.80 140.72 140.84 1,220,992 -0.20(-0.14%)
May 10, 2024 143.00 143.00 140.43 141.04 1,154,439 -0.70(-0.49%)
May 09, 2024 140.95 142.39 140.36 141.74 1,195,861 +0.06(+0.04%)
May 08, 2024 140.18 141.73 140.03 141.68 1,287,740 +0.09(+0.06%)
May 07, 2024 142.71 143.93 141.55 141.59 1,656,810 -1.66(-1.16%)
May 06, 2024 139.59 143.29 139.40 143.25 2,586,036 +5.04(+3.65%)
May 03, 2024 138.68 140.94 137.99 138.21 2,091,140 +0.83(+0.60%)
May 02, 2024 139.11 139.25 136.32 137.38 2,378,222 -0.14(-0.10%)
May 01, 2024 138.50 139.35 134.72 137.52 4,288,815 -2.11(-1.51%)
Apr 30, 2024 142.34 142.34 139.46 139.63 2,947,104 -3.73(-2.60%)
Apr 29, 2024 141.00 143.62 139.07 143.36 2,663,550 +2.77(+1.97%)
Apr 26, 2024 139.26 140.77 138.25 140.59 2,759,875 +3.12(+2.27%)
Apr 25, 2024 139.25 140.94 136.63 137.47 5,767,045 +0.74(+0.54%)
Apr 24, 2024 136.71 138.13 136.25 136.73 2,996,980 +0.06(+0.04%)
Apr 23, 2024 132.56 137.55 132.41 136.67 2,649,679 +4.68(+3.55%)
Apr 22, 2024 129.98 133.95 129.53 131.99 3,388,462 +2.78(+2.15%)
Apr 19, 2024 128.00 129.72 127.20 129.21 2,965,320 +1.57(+1.23%)
Apr 18, 2024 128.43 130.62 127.10 127.64 1,980,829 -0.33(-0.26%)
Apr 17, 2024 129.50 130.17 126.65 127.97 2,296,270 +1.37(+1.08%)
Apr 16, 2024 125.65 128.32 125.06 126.60 3,057,908 -0.57(-0.45%)
Apr 15, 2024 130.97 132.41 126.26 127.17 3,352,366 -0.50(-0.39%)
Apr 12, 2024 131.38 131.43 126.33 127.67 3,868,022 -6.08(-4.55%)
Apr 11, 2024 130.89 133.78 130.14 133.75 3,529,171 +2.85(+2.18%)
Apr 10, 2024 131.65 133.57 130.14 130.90 2,177,874 -2.28(-1.71%)
Apr 09, 2024 137.64 138.12 129.69 133.18 3,917,052 -5.11(-3.70%)
Apr 08, 2024 137.12 139.50 136.52 138.29 1,596,294 +2.27(+1.67%)
Apr 05, 2024 137.00 137.16 134.56 136.02 1,917,139 +0.98(+0.73%)
Apr 04, 2024 139.95 141.70 134.69 135.04 4,199,936 -3.45(-2.49%)
Apr 03, 2024 137.20 139.31 136.92 138.49 1,687,118 +1.04(+0.76%)
Apr 02, 2024 138.10 138.10 135.33 137.45 5,240,877 -3.11(-2.21%)
Apr 01, 2024 140.11 140.58 138.50 140.56 2,214,557 +1.55(+1.12%)
Mar 28, 2024 139.67 138.37 138.33 139.01 2,770,183 -0.71(-0.51%)
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%)
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.