Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Caribbean Cruises Ltd (NY: RCL )

140.59 +3.12 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 123.25 126.47 122.50 124.26 2,622,585 +0.91(+0.74%)
Feb 29, 2024 122.55 123.44 121.58 123.35 2,844,694 +1.26(+1.03%)
Feb 28, 2024 121.52 123.30 121.18 122.09 1,957,489 -1.16(-0.94%)
Feb 27, 2024 124.55 126.69 122.46 123.25 3,469,933 +3.68(+3.08%)
Feb 26, 2024 122.82 123.03 119.48 119.57 2,611,558 -2.34(-1.92%)
Feb 23, 2024 121.22 123.36 120.60 121.91 2,583,812 -0.65(-0.53%)
Feb 22, 2024 123.65 124.92 121.22 122.56 6,059,113 +7.66(+6.67%)
Feb 21, 2024 114.51 115.58 113.56 114.90 1,648,573 -0.24(-0.21%)
Feb 20, 2024 115.71 115.86 113.10 115.14 2,256,960 -0.95(-0.82%)
Feb 16, 2024 116.92 117.56 115.72 116.09 2,080,032 -1.72(-1.46%)
Feb 15, 2024 118.06 120.15 117.51 117.81 2,223,325 +1.18(+1.01%)
Feb 14, 2024 117.62 118.23 114.50 116.63 2,598,569 +0.06(+0.05%)
Feb 13, 2024 115.17 117.81 114.49 116.57 3,044,508 -0.45(-0.38%)
Feb 12, 2024 116.64 119.08 116.61 117.02 3,138,630 +0.05(+0.04%)
Feb 09, 2024 120.84 121.00 115.58 116.97 4,447,217 -4.00(-3.31%)
Feb 08, 2024 120.24 123.00 118.87 120.97 3,149,048 +1.54(+1.29%)
Feb 07, 2024 121.02 121.48 119.38 119.43 3,007,379 -1.14(-0.95%)
Feb 06, 2024 121.22 122.21 119.56 120.57 2,963,798 -0.64(-0.53%)
Feb 05, 2024 121.90 123.80 120.27 121.21 3,007,001 -2.23(-1.81%)
Feb 02, 2024 126.21 126.25 120.30 123.44 5,004,282 -3.52(-2.77%)
Feb 01, 2024 130.25 133.77 122.30 126.96 7,835,257 -0.54(-0.42%)
Jan 31, 2024 125.82 129.12 124.55 127.50 3,834,924 +1.14(+0.90%)
Jan 30, 2024 128.00 129.48 125.81 126.36 2,315,487 -1.03(-0.81%)
Jan 29, 2024 123.63 127.57 123.58 127.39 2,586,806 +3.93(+3.18%)
Jan 26, 2024 127.28 127.53 123.05 123.46 2,857,925 -4.25(-3.33%)
Jan 25, 2024 126.59 127.75 125.81 127.71 1,908,370 +2.22(+1.77%)
Jan 24, 2024 127.22 127.23 124.93 125.49 1,485,755 +0.29(+0.23%)
Jan 23, 2024 126.09 128.10 124.82 125.20 2,307,016 -1.54(-1.22%)
Jan 22, 2024 127.74 128.26 125.95 126.74 2,197,145 -0.26(-0.20%)
Jan 19, 2024 126.01 127.00 123.86 127.00 2,394,412 +1.72(+1.37%)
Jan 18, 2024 123.79 126.61 122.56 125.28 2,914,450 +2.86(+2.34%)
Jan 17, 2024 120.97 123.61 120.70 122.42 1,653,065 -0.38(-0.31%)
Jan 16, 2024 119.93 123.69 119.70 122.80 1,888,581 +1.59(+1.31%)
Jan 12, 2024 123.03 123.31 119.77 121.21 1,572,801 -2.21(-1.79%)
Jan 11, 2024 123.55 123.61 121.29 123.42 1,328,647 -0.18(-0.15%)
Jan 10, 2024 122.75 124.83 122.28 123.60 1,440,552 +0.03(+0.02%)
Jan 09, 2024 122.55 124.21 122.35 123.57 1,347,086 -0.55(-0.44%)
Jan 08, 2024 123.85 124.74 122.10 124.12 2,145,515 +1.47(+1.20%)
Jan 05, 2024 118.56 123.11 118.50 122.65 2,773,900 +3.65(+3.07%)
Jan 04, 2024 118.01 121.14 117.63 119.00 2,737,016 +1.55(+1.32%)
Jan 03, 2024 117.60 119.18 115.96 117.45 3,637,509 -2.69(-2.24%)
Jan 02, 2024 127.26 127.42 118.96 120.14 4,667,584 -9.35(-7.22%)
Dec 29, 2023 129.66 130.97 129.18 129.49 2,006,268 -0.48(-0.37%)
Dec 28, 2023 129.95 130.80 128.81 129.97 1,526,865 +0.05(+0.04%)
Dec 27, 2023 129.00 129.95 128.10 129.92 1,700,837 +0.94(+0.73%)
Dec 26, 2023 127.70 129.03 126.81 128.98 2,039,661 +0.77(+0.60%)
Dec 22, 2023 127.16 128.95 126.81 128.21 1,856,275 +1.09(+0.86%)
Dec 21, 2023 123.00 127.20 123.00 127.12 3,087,106 +6.31(+5.22%)
Dec 20, 2023 123.20 124.31 120.76 120.81 1,857,436 -3.07(-2.48%)
Dec 19, 2023 121.33 124.23 121.03 123.88 3,245,001 +2.78(+2.30%)
Dec 18, 2023 122.68 122.74 121.08 121.10 2,209,599 -1.42(-1.16%)
Dec 15, 2023 120.85 123.72 120.70 122.52 4,600,018 +1.13(+0.93%)
Dec 14, 2023 121.00 123.25 120.54 121.39 3,362,354 +0.92(+0.76%)
Dec 13, 2023 120.30 120.80 118.46 120.47 3,284,341 +0.17(+0.14%)
Dec 12, 2023 120.50 120.96 119.56 120.30 2,227,093 -0.11(-0.09%)
Dec 11, 2023 120.23 120.78 119.22 120.41 1,980,681 -0.06(-0.05%)
Dec 08, 2023 119.30 120.58 118.85 120.47 2,650,598 +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 104.27 105.02 103.61 104.45 969,657 -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%)
Oct 02, 2023 91.75 93.22 91.12 91.70 2,685,606 -0.44(-0.48%)
Sep 29, 2023 93.81 95.96 91.15 92.14 3,993,195 -1.99(-2.11%)
Sep 28, 2023 91.47 94.77 91.38 94.13 2,889,151 +2.17(+2.36%)
Sep 27, 2023 91.07 92.42 90.20 91.96 2,247,175 +1.50(+1.66%)
Sep 26, 2023 90.00 91.68 89.87 90.46 2,405,890 -0.51(-0.56%)
Sep 25, 2023 90.45 91.95 90.69 90.97 3,065,700 -0.27(-0.30%)
Sep 22, 2023 95.30 95.30 91.04 91.24 3,586,002 -3.08(-3.27%)
Sep 21, 2023 95.00 95.44 93.58 94.32 2,314,467 -1.89(-1.96%)
Sep 20, 2023 98.67 98.98 96.21 96.21 1,505,955 -2.11(-2.15%)
Sep 19, 2023 98.23 98.98 97.34 98.32 2,994,758 +2.40(+2.50%)
Sep 18, 2023 96.67 97.38 95.89 95.92 2,522,715 -1.50(-1.54%)
Sep 15, 2023 98.78 99.44 96.72 97.42 5,411,617 -2.35(-2.36%)
Sep 14, 2023 98.20 100.41 97.97 99.77 4,112,002 +2.42(+2.49%)
Sep 13, 2023 97.77 98.66 96.80 97.35 3,310,412 -1.65(-1.67%)
Sep 12, 2023 97.23 100.36 97.08 99.00 2,645,671 +1.34(+1.37%)
Sep 11, 2023 98.25 98.36 94.88 97.66 2,331,604 +0.31(+0.32%)
Sep 08, 2023 97.15 98.60 95.91 97.35 2,783,200 +0.17(+0.17%)
Sep 07, 2023 98.08 98.33 95.96 97.18 3,172,756 -1.68(-1.70%)
Sep 06, 2023 97.70 99.10 96.37 98.86 3,085,685 -0.10(-0.10%)
Sep 05, 2023 97.71 99.20 94.56 98.96 3,053,574 +1.26(+1.29%)
Sep 01, 2023 99.21 99.75 97.05 97.70 1,856,594 -1.24(-1.25%)
Aug 31, 2023 98.92 99.86 98.40 98.94 2,025,397 +0.00(+0.00%)
Aug 30, 2023 100.50 101.00 98.72 98.94 1,793,416 -1.59(-1.58%)
Aug 29, 2023 98.30 101.18 96.90 100.53 2,477,603 +2.21(+2.25%)
Aug 28, 2023 100.00 100.53 98.07 98.32 1,590,764 -1.45(-1.45%)
Aug 25, 2023 98.90 100.37 98.18 99.77 2,328,228 +0.72(+0.73%)
Aug 24, 2023 101.25 101.80 99.02 99.05 2,519,768 -3.36(-3.28%)
Aug 23, 2023 99.43 103.90 98.78 102.41 3,175,620 +3.05(+3.07%)
Aug 22, 2023 100.00 100.21 97.59 99.36 2,677,696 +0.09(+0.09%)
Aug 21, 2023 99.95 100.41 97.78 99.27 1,784,506 +0.07(+0.07%)
Aug 18, 2023 98.10 100.44 97.77 99.20 2,750,760 -0.33(-0.33%)
Aug 17, 2023 101.77 102.24 99.50 99.53 3,102,251 -1.65(-1.63%)
Aug 16, 2023 102.63 104.28 101.09 101.18 2,023,622 -2.33(-2.25%)
Aug 15, 2023 103.72 104.34 102.91 103.51 1,934,576 -0.24(-0.23%)
Aug 14, 2023 102.68 103.76 101.51 103.75 1,708,001 +0.93(+0.90%)
Aug 11, 2023 102.48 103.16 101.26 102.82 1,751,783 -0.75(-0.72%)
Aug 10, 2023 104.20 104.86 102.51 103.57 1,806,466 +0.40(+0.39%)
Aug 09, 2023 105.93 106.41 103.07 103.17 2,085,893 -2.98(-2.81%)
Aug 08, 2023 106.30 106.74 105.14 106.15 1,900,563 -1.91(-1.77%)
Aug 07, 2023 104.70 108.24 104.48 108.06 3,198,353 +4.14(+3.98%)
Aug 04, 2023 105.00 105.75 102.70 103.92 2,127,590 -0.80(-0.76%)
Aug 03, 2023 104.60 107.08 104.15 104.72 2,449,892 -0.48(-0.46%)
Aug 02, 2023 106.50 107.10 104.09 105.20 4,673,466 -2.24(-2.08%)
Aug 01, 2023 107.06 108.70 105.56 107.44 3,248,516 -1.67(-1.53%)
Jul 31, 2023 109.67 110.30 107.50 109.11 3,209,854 +0.54(+0.50%)
Jul 28, 2023 111.00 112.95 108.18 108.57 4,046,294 -1.11(-1.01%)
Jul 27, 2023 109.00 112.08 105.75 109.68 12,691,648 +8.80(+8.72%)
Jul 26, 2023 102.24 102.58 99.51 100.88 3,447,364 -0.74(-0.73%)
Jul 25, 2023 102.11 102.50 100.96 101.62 2,168,147 -1.31(-1.27%)
Jul 24, 2023 102.17 102.94 99.94 102.93 3,169,142 +0.55(+0.54%)
Jul 21, 2023 102.07 102.87 101.32 102.38 3,436,722 +1.27(+1.26%)
Jul 20, 2023 99.15 102.26 98.64 101.11 3,127,545 +1.70(+1.71%)
Jul 19, 2023 99.17 99.48 98.16 99.41 2,527,059 +0.04(+0.04%)
Jul 18, 2023 98.97 100.83 98.16 99.37 3,081,363 +0.61(+0.62%)
Jul 17, 2023 97.55 99.90 97.30 98.76 2,919,193 +1.00(+1.02%)
Jul 14, 2023 99.36 99.55 97.38 97.76 2,858,981 -1.51(-1.52%)
Jul 13, 2023 100.19 100.90 98.27 99.27 3,405,197 -0.04(-0.04%)
Jul 12, 2023 102.24 102.52 99.19 99.31 4,133,232 -1.97(-1.95%)
Jul 11, 2023 103.27 103.41 100.52 101.28 2,390,480 -1.92(-1.86%)
Jul 10, 2023 101.85 103.47 100.96 103.20 2,435,485 +1.19(+1.17%)
Jul 07, 2023 101.93 103.15 101.36 102.01 1,990,845 +0.24(+0.24%)
Jul 06, 2023 101.38 102.32 100.67 101.77 3,050,174 -1.47(-1.42%)
Jul 05, 2023 102.70 104.17 102.05 103.24 3,015,493 +0.04(+0.04%)
Jul 03, 2023 103.50 103.91 102.26 103.20 1,906,738 -0.54(-0.52%)
Jun 30, 2023 103.03 104.75 102.63 103.74 3,653,179 +2.18(+2.15%)
Jun 29, 2023 103.39 103.98 101.49 101.56 3,407,820 -1.57(-1.52%)
Jun 28, 2023 101.43 105.21 101.01 103.13 4,853,988 +1.70(+1.68%)
Jun 27, 2023 98.22 101.72 97.91 101.43 5,630,293 +4.19(+4.31%)
Jun 26, 2023 94.25 98.14 93.65 97.24 5,415,923 -0.68(-0.69%)
Jun 23, 2023 96.62 98.35 96.28 97.92 5,051,824 +0.51(+0.52%)
Jun 22, 2023 97.21 97.69 96.65 97.41 4,790,087 +0.06(+0.06%)
Jun 21, 2023 96.19 97.70 95.22 97.35 3,021,412 +0.75(+0.78%)
Jun 20, 2023 94.69 96.74 94.50 96.60 2,786,730 +1.30(+1.36%)
Jun 16, 2023 96.55 96.67 94.83 95.30 4,042,338 -0.61(-0.64%)
Jun 15, 2023 93.25 96.25 95.91 3,582,829 +17.56(+22.41%)
May 08, 2023 76.58 78.38 75.09 78.35 5,374,901 +2.74(+3.62%)
May 05, 2023 73.19 75.99 72.44 75.61 5,907,086 +3.73(+5.19%)
May 04, 2023 73.20 73.44 70.58 71.88 10,164,353 +4.80(+7.16%)
May 03, 2023 67.88 68.94 67.05 67.08 4,285,748 -0.73(-1.08%)
May 02, 2023 66.50 68.00 66.01 67.81 3,732,536 +0.83(+1.24%)
May 01, 2023 65.52 68.74 65.10 66.98 5,463,218 +1.55(+2.37%)
Apr 28, 2023 62.58 66.05 62.15 65.43 5,587,651 +3.77(+6.11%)
Apr 27, 2023 60.38 61.86 59.38 61.66 2,974,237 +2.10(+3.53%)
Apr 26, 2023 61.28 61.49 59.37 59.56 3,569,885 -0.83(-1.37%)
Apr 25, 2023 61.63 62.00 60.25 60.39 2,535,255 -2.02(-3.24%)
Apr 24, 2023 62.82 63.35 61.53 62.41 2,269,998 -0.61(-0.97%)
Apr 21, 2023 62.09 63.05 61.16 63.02 2,556,279 +0.79(+1.27%)
Apr 20, 2023 63.58 63.77 61.99 62.23 2,189,637 -2.24(-3.47%)
Apr 19, 2023 64.13 64.80 62.69 64.47 2,798,822 +0.02(+0.03%)
Apr 18, 2023 63.28 64.46 62.96 64.45 2,414,922 +1.29(+2.04%)
Apr 17, 2023 61.82 63.16 61.42 63.16 2,352,521 +1.21(+1.95%)
Apr 14, 2023 61.86 63.02 61.53 61.95 2,254,423 +0.04(+0.06%)
Apr 13, 2023 62.07 62.26 61.12 61.91 2,786,902 +0.33(+0.54%)
Apr 12, 2023 63.93 64.36 61.48 61.58 2,954,065 -1.86(-2.93%)
Apr 11, 2023 62.58 63.63 61.81 63.44 2,383,761 +1.09(+1.75%)
Apr 10, 2023 60.72 62.46 60.55 62.35 2,820,935 +1.07(+1.75%)
Apr 06, 2023 62.30 62.33 60.71 61.28 3,084,692 -0.71(-1.15%)
Apr 05, 2023 63.31 63.97 61.75 61.99 2,607,430 -1.81(-2.84%)
Apr 04, 2023 64.95 64.95 62.06 63.80 2,602,857 -0.45(-0.70%)
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.