December 15th, 2015

Royal Caribbean Cruises Ltd (NY: RCL )

81.48 USD +1.40 (+1.75%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 80.58 82.15 80.43 81.48 2,194,300 +1.40(+1.75%)
Nov 25, 2020 80.45 81.63 79.47 80.08 5,114,000 -1.55(-1.90%)
Nov 24, 2020 79.13 82.59 78.34 81.63 8,058,110 +5.85(+7.72%)
Nov 23, 2020 73.56 76.45 73.56 75.78 4,945,234 +3.20(+4.41%)
Nov 20, 2020 74.72 75.14 72.53 72.58 4,595,400 -1.86(-2.50%)
Nov 19, 2020 73.85 75.05 73.22 74.44 3,521,696 +0.31(+0.42%)
Nov 18, 2020 74.11 76.49 74.05 74.13 5,797,310 -1.21(-1.61%)
Nov 17, 2020 74.61 76.74 73.74 75.34 5,910,090 -0.16(-0.21%)
Nov 16, 2020 75.79 77.23 74.02 75.50 12,093,006 +4.89(+6.93%)
Nov 13, 2020 69.35 71.13 68.65 70.61 4,573,700 +2.51(+3.69%)
Nov 12, 2020 68.07 71.12 67.67 68.10 6,968,060 -2.78(-3.92%)
Nov 11, 2020 73.81 73.92 69.70 70.88 10,396,546 -2.85(-3.87%)
Nov 10, 2020 74.03 74.63 71.36 73.73 11,437,002 -1.70(-2.25%)
Nov 09, 2020 73.27 78.86 71.24 75.43 27,732,626 +16.86(+28.79%)
Nov 06, 2020 59.81 59.98 58.20 58.57 4,250,900 -1.60(-2.66%)
Nov 05, 2020 57.77 60.32 57.63 60.17 4,479,853 +3.19(+5.60%)
Nov 04, 2020 57.21 58.61 56.40 56.98 3,497,795 -0.59(-1.02%)
Nov 03, 2020 56.90 58.65 56.34 57.57 4,832,814 +0.55(+0.96%)
Nov 02, 2020 55.00 57.10 53.85 57.02 7,304,850 +0.60(+1.06%)
Oct 30, 2020 52.97 57.80 51.37 56.42 17,062,300 +2.59(+4.81%)
Oct 29, 2020 53.02 54.37 51.33 53.83 8,944,168 +0.71(+1.34%)
Oct 28, 2020 55.13 55.61 53.06 53.12 9,376,396 -4.26(-7.42%)
Oct 27, 2020 58.09 59.41 57.28 57.38 5,282,158 -0.88(-1.51%)
Oct 26, 2020 62.22 62.27 55.81 58.26 12,155,693 -6.22(-9.65%)
Oct 23, 2020 63.91 64.77 62.88 64.48 5,040,600 +1.09(+1.72%)
Oct 22, 2020 61.10 63.46 61.08 63.39 6,311,102 +2.70(+4.45%)
Oct 21, 2020 61.56 61.56 60.02 60.69 3,867,233 -1.10(-1.78%)
Oct 20, 2020 60.80 62.04 60.02 61.79 6,257,445 +2.08(+3.48%)
Oct 19, 2020 59.52 60.87 58.77 59.71 6,247,278 +0.88(+1.50%)
Oct 16, 2020 59.49 59.98 57.90 58.83 6,341,900 -0.55(-0.93%)
Oct 15, 2020 58.67 59.55 57.85 59.38 7,943,340 -0.53(-0.88%)
Oct 14, 2020 61.35 62.48 59.64 59.91 18,068,535 -0.70(-1.15%)
Oct 13, 2020 64.19 64.64 60.03 60.61 23,801,022 -9.22(-13.20%)
Oct 12, 2020 70.36 70.73 69.18 69.83 4,334,318 -1.26(-1.77%)
Oct 09, 2020 69.40 72.11 68.80 71.09 6,369,900 +1.80(+2.60%)
Oct 08, 2020 68.81 69.36 67.25 69.29 4,739,609 +1.27(+1.87%)
Oct 07, 2020 67.47 68.64 66.10 68.02 4,549,735 +1.84(+2.78%)
Oct 06, 2020 66.00 69.91 65.77 66.18 7,346,178 +0.93(+1.43%)
Oct 05, 2020 65.00 66.10 64.50 65.25 3,574,944 -0.01(-0.02%)
Oct 02, 2020 62.50 65.76 62.30 65.26 4,948,900 -0.29(-0.44%)
Oct 01, 2020 65.15 65.92 63.57 65.55 5,430,733 +0.82(+1.27%)
Sep 30, 2020 66.47 68.21 64.18 64.73 7,988,934 +0.33(+0.51%)
Sep 29, 2020 65.86 66.23 63.51 64.40 4,414,787 -1.69(-2.56%)
Sep 28, 2020 66.13 66.83 63.32 66.09 5,674,893 +1.50(+2.32%)
Sep 25, 2020 63.22 64.91 61.78 64.59 7,922,000 +4.62(+7.70%)
Sep 24, 2020 60.64 61.24 58.27 59.97 6,455,323 -1.27(-2.07%)
Sep 23, 2020 63.02 65.10 61.17 61.24 5,249,113 -1.13(-1.81%)
Sep 22, 2020 61.00 63.06 60.66 62.37 5,053,815 +1.66(+2.73%)
Sep 21, 2020 62.09 62.62 59.12 60.71 8,704,466 -4.74(-7.24%)
Sep 18, 2020 68.50 69.08 64.52 65.45 9,854,900 -3.30(-4.80%)
Sep 17, 2020 68.05 70.42 67.51 68.75 5,632,221 -0.86(-1.24%)
Sep 16, 2020 67.69 71.25 67.00 69.61 6,683,089 +1.92(+2.84%)
Sep 15, 2020 70.69 70.84 66.94 67.69 8,644,191 -3.25(-4.58%)
Sep 14, 2020 70.33 71.18 69.36 70.94 4,708,851 +1.60(+2.31%)
Sep 11, 2020 70.49 70.58 68.15 69.34 4,109,300 -0.80(-1.14%)
Sep 10, 2020 70.73 74.07 70.09 70.14 6,322,840 +0.03(+0.04%)
Sep 09, 2020 70.62 70.80 67.61 70.11 6,758,337 -1.40(-1.96%)
Sep 08, 2020 70.02 73.50 69.55 71.51 7,377,413 -0.44(-0.61%)
Sep 04, 2020 72.47 73.12 68.58 71.95 7,898,700 +1.75(+2.49%)
Sep 03, 2020 71.10 74.44 68.93 70.20 12,973,572 +1.83(+2.68%)
Sep 02, 2020 69.18 69.18 66.73 68.37 6,127,034 -0.14(-0.20%)
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.