Indicators

Royal Caribbean Cruises Ltd (NY: RCL )

177.54 -5.27 (-2.88%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	39.73	39.78	39.36	39.48	1,355,695	-0.45(-1.13%)
Feb 25, 2005	39.23	39.99	39.11	39.94	1,451,787	+0.85(+2.18%)
Feb 24, 2005	38.44	39.29	38.20	39.08	3,827,635	+0.79(+2.07%)
Feb 23, 2005	39.19	39.28	38.29	38.29	3,230,861	-0.74(-1.88%)
Feb 22, 2005	40.11	40.15	38.89	39.03	1,940,862	-1.04(-2.61%)
Feb 18, 2005	40.05	40.40	39.94	40.07	998,253	+0.13(+0.31%)
Feb 17, 2005	40.44	40.70	39.94	39.94	1,195,582	-0.40(-0.99%)
Feb 16, 2005	40.70	40.71	40.14	40.35	1,436,470	-0.39(-0.96%)
Feb 15, 2005	41.03	41.20	40.59	40.74	1,446,641	-0.33(-0.81%)
Feb 14, 2005	40.78	41.37	40.78	41.07	1,656,535	+0.33(+0.80%)
Feb 11, 2005	39.99	40.92	39.99	40.75	3,129,025	+0.70(+1.75%)
Feb 10, 2005	40.03	40.31	39.79	40.04	1,081,540	+0.28(+0.69%)
Feb 09, 2005	40.13	40.16	39.70	39.77	1,079,985	-0.33(-0.81%)
Feb 08, 2005	40.49	40.49	39.94	40.09	1,205,993	-0.43(-1.07%)
Feb 07, 2005	40.57	41.16	40.45	40.53	1,904,962	+0.19(+0.48%)
Feb 04, 2005	39.95	40.45	39.95	40.34	2,356,222	+0.39(+0.98%)
Feb 03, 2005	40.96	40.96	39.91	39.94	2,627,744	-1.02(-2.49%)
Feb 02, 2005	41.51	41.51	40.73	40.96	3,625,997	-0.28(-0.67%)

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.