Skip to main content

Royal Caribbean Cruises Ltd (NY: RCL )

120.47 +0.98 (+0.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 119.30 120.58 118.85 120.47 2,648,623 +0.98(+0.82%)
Dec 07, 2023 118.17 119.83 117.97 119.49 2,328,837 +1.32(+1.12%)
Dec 06, 2023 115.00 119.05 114.99 118.17 4,034,585 +3.88(+3.39%)
Dec 05, 2023 113.12 114.34 112.66 114.29 2,203,202 +0.08(+0.07%)
Dec 04, 2023 110.75 114.43 110.66 114.21 4,200,800 +3.48(+3.14%)
Dec 01, 2023 107.48 110.74 107.10 110.73 2,783,349 +3.27(+3.04%)
Nov 30, 2023 106.51 107.93 106.12 107.46 3,218,087 +1.55(+1.46%)
Nov 29, 2023 106.63 108.75 105.36 105.91 2,610,590 +0.22(+0.21%)
Nov 28, 2023 106.28 107.31 105.56 105.69 3,354,783 -0.74(-0.70%)
Nov 27, 2023 104.14 107.13 103.99 106.43 2,368,035 +1.98(+1.90%)
Nov 24, 2023 104.27 105.00 103.61 104.45 969,657 -0.51(-0.49%)
Nov 22, 2023 106.56 107.76 104.63 104.96 2,532,821 +0.13(+0.12%)
Nov 21, 2023 104.63 105.02 102.77 104.83 2,626,731 -0.98(-0.93%)
Nov 20, 2023 105.42 106.28 104.68 105.81 1,769,035 +0.27(+0.26%)
Nov 17, 2023 104.29 105.65 103.70 105.54 2,787,992 +1.85(+1.78%)
Nov 16, 2023 101.77 103.80 101.04 103.69 3,124,511 +1.59(+1.56%)
Nov 15, 2023 103.37 103.97 101.00 102.10 3,309,480 -0.71(-0.69%)
Nov 14, 2023 100.76 103.24 100.50 102.81 3,618,268 +5.00(+5.11%)
Nov 13, 2023 94.04 98.68 93.80 97.81 3,905,040 +2.90(+3.06%)
Nov 10, 2023 92.97 95.07 92.55 94.91 1,607,210 +2.31(+2.49%)
Nov 09, 2023 95.50 96.36 92.15 92.60 2,604,070 -2.82(-2.96%)
Nov 08, 2023 93.45 96.67 93.14 95.42 3,786,684 +2.46(+2.65%)
Nov 07, 2023 90.32 93.06 90.00 92.96 2,191,893 +2.52(+2.79%)
Nov 06, 2023 92.37 93.00 89.75 90.44 2,297,223 -1.92(-2.08%)
Nov 03, 2023 90.08 92.77 90.08 92.36 4,021,353 +4.04(+4.57%)
Nov 02, 2023 86.93 89.15 86.75 88.32 3,181,940 +3.05(+3.58%)
Nov 01, 2023 84.75 85.78 84.01 85.27 3,712,637 +0.54(+0.64%)
Oct 31, 2023 86.06 86.24 83.25 84.73 3,393,556 -1.13(-1.32%)
Oct 30, 2023 83.66 86.15 83.56 85.86 4,435,562 +3.05(+3.68%)
Oct 27, 2023 84.17 85.29 82.29 82.81 5,109,487 -0.07(-0.08%)
Oct 26, 2023 83.89 85.50 78.35 82.88 9,953,655 +0.66(+0.80%)
Oct 25, 2023 81.51 82.50 81.17 82.22 5,233,863 -0.26(-0.32%)
Oct 24, 2023 82.00 83.30 81.92 82.48 3,258,223 +1.20(+1.48%)
Oct 23, 2023 80.19 82.43 79.39 81.28 3,861,745 +1.24(+1.55%)
Oct 20, 2023 81.75 82.31 79.90 80.04 4,008,891 -2.04(-2.49%)
Oct 19, 2023 82.85 83.84 81.97 82.08 4,056,039 -0.75(-0.91%)
Oct 18, 2023 85.65 85.88 82.74 82.83 4,635,189 -3.67(-4.24%)
Oct 17, 2023 86.50 88.08 85.77 86.50 2,335,540 -0.20(-0.23%)
Oct 16, 2023 86.68 87.98 86.57 86.70 2,011,642 +0.59(+0.69%)
Oct 13, 2023 88.10 88.87 85.32 86.11 3,203,866 -2.76(-3.11%)
Oct 12, 2023 89.41 90.27 87.59 88.87 2,326,004 -0.33(-0.37%)
Oct 11, 2023 89.33 90.52 87.86 89.20 1,759,880 -0.13(-0.15%)
Oct 10, 2023 88.98 91.26 88.90 89.33 2,351,422 +1.10(+1.25%)
Oct 09, 2023 88.00 88.73 86.42 88.23 3,089,162 -2.65(-2.92%)
Oct 06, 2023 88.09 91.66 87.84 90.88 2,186,045 +2.11(+2.38%)
Oct 05, 2023 89.82 90.72 88.66 88.77 2,761,749 -0.59(-0.66%)
Oct 04, 2023 87.16 89.55 87.16 89.36 3,435,326 +2.58(+2.97%)
Oct 03, 2023 90.51 90.94 86.19 86.78 5,288,806 -4.92(-5.37%)
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.