Stock Quote

Royal Caribbean Cruises Ltd (NY: RCL )

56.21 -0.88 (-1.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 57.25 57.55 56.17 56.21 2,014,869 -0.88(-1.54%)
Dec 08, 2022 57.60 58.42 56.56 57.09 2,194,768 +0.55(+0.97%)
Dec 07, 2022 57.64 58.49 56.05 56.54 3,116,820 -1.09(-1.89%)
Dec 06, 2022 57.82 58.69 56.25 57.63 4,810,972 -1.79(-3.01%)
Dec 05, 2022 59.60 61.56 59.16 59.42 3,807,714 -1.09(-1.80%)
Dec 02, 2022 59.60 60.85 59.10 60.51 2,948,534 -0.40(-0.66%)
Dec 01, 2022 60.39 61.78 60.36 60.91 4,021,559 +0.98(+1.64%)
Nov 30, 2022 59.94 60.29 58.06 59.93 4,224,997 +0.00(+0.00%)
Nov 29, 2022 58.35 60.34 58.34 59.93 2,672,243 +1.83(+3.15%)
Nov 28, 2022 59.12 59.92 57.98 58.10 2,537,557 -1.58(-2.65%)
Nov 25, 2022 59.34 60.31 59.07 59.68 1,075,830 +0.34(+0.57%)
Nov 23, 2022 58.70 59.43 57.86 59.34 2,242,546 +0.54(+0.92%)
Nov 22, 2022 58.91 59.78 57.53 58.80 2,825,673 +0.04(+0.07%)
Nov 21, 2022 58.61 59.00 57.16 58.76 3,323,124 +0.07(+0.12%)
Nov 18, 2022 59.09 60.10 57.36 58.69 3,996,120 +0.88(+1.52%)
Nov 17, 2022 58.67 58.90 57.05 57.81 5,617,858 -2.33(-3.87%)
Nov 16, 2022 58.47 60.56 58.01 60.14 4,975,756 -0.54(-0.89%)
Nov 15, 2022 59.90 61.37 59.62 60.68 6,615,715 +2.61(+4.49%)
Nov 14, 2022 59.17 59.83 57.52 58.07 5,711,858 -0.41(-0.70%)
Nov 11, 2022 58.36 59.47 57.00 58.48 5,152,151 +0.76(+1.32%)
Nov 10, 2022 55.01 57.98 55.01 57.72 6,425,519 +5.19(+9.88%)
Nov 09, 2022 53.56 53.80 52.30 52.53 4,299,371 -1.78(-3.28%)
Nov 08, 2022 52.54 54.92 52.52 54.31 6,969,726 +2.30(+4.42%)
Nov 07, 2022 55.29 55.61 51.73 52.01 5,502,687 -2.69(-4.92%)
Nov 04, 2022 55.99 56.45 53.22 54.70 7,142,309 +0.93(+1.73%)
Nov 03, 2022 46.16 54.20 45.80 53.77 14,427,512 +4.11(+8.28%)
Nov 02, 2022 51.50 49.51 49.66 6,789,519 -2.32(-4.46%)
Nov 01, 2022 54.90 55.05 51.98 51.98 6,658,037 -1.40(-2.62%)
Oct 31, 2022 53.44 54.27 51.85 53.38 5,410,870 +0.71(+1.35%)
Oct 28, 2022 50.15 52.80 49.83 52.67 4,566,255 +2.35(+4.67%)
Oct 27, 2022 51.38 52.05 50.11 50.32 3,981,687 -0.38(-0.75%)
Oct 26, 2022 50.67 52.95 50.39 50.70 5,956,941 -0.20(-0.39%)
Oct 25, 2022 49.62 51.06 49.15 50.90 6,707,644 +1.17(+2.35%)
Oct 24, 2022 49.21 49.98 47.74 49.73 6,739,858 +0.53(+1.08%)
Oct 21, 2022 47.16 49.35 46.50 49.20 5,793,179 +1.68(+3.54%)
Oct 20, 2022 46.81 48.98 46.81 47.52 5,340,991 +0.83(+1.78%)
Oct 19, 2022 47.94 48.72 46.44 46.69 6,149,155 -1.83(-3.77%)
Oct 18, 2022 46.97 49.12 46.97 48.52 10,641,654 +3.41(+7.56%)
Oct 17, 2022 46.00 46.43 44.76 45.11 5,617,474 +0.50(+1.12%)
Oct 14, 2022 45.88 46.50 44.51 44.61 6,889,329 -0.14(-0.31%)
Oct 13, 2022 44.00 45.99 43.52 44.75 10,538,844 -0.61(-1.34%)
Oct 12, 2022 41.04 45.65 40.27 45.36 11,575,133 +4.67(+11.48%)
Oct 11, 2022 41.12 41.59 38.84 40.69 7,359,343 -0.31(-0.76%)
Oct 10, 2022 43.45 43.85 40.21 41.00 6,045,990 -2.60(-5.96%)
Oct 07, 2022 43.60 44.25 42.55 43.60 7,890,007 -0.42(-0.95%)
Oct 06, 2022 43.18 45.50 42.61 44.02 8,782,932 +0.55(+1.27%)
Oct 05, 2022 42.12 43.78 41.47 43.47 8,810,065 -0.38(-0.87%)
Oct 04, 2022 38.87 44.01 38.68 43.85 14,692,022 +6.26(+16.65%)
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.