Royal Caribbean Cruises Ltd (NY: RCL )

164.46 -7.62 (-4.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 170.10 170.34 164.46 164.46 2,922,488 -7.62(-4.43%)
Jul 16, 2024 168.10 172.64 168.09 172.08 1,892,732 +4.36(+2.60%)
Jul 15, 2024 167.00 167.92 164.21 167.72 1,744,899 +1.32(+0.79%)
Jul 12, 2024 164.00 166.66 163.95 166.40 2,062,621 +3.22(+1.97%)
Jul 11, 2024 161.00 163.23 157.79 163.18 2,993,729 +0.50(+0.31%)
Jul 10, 2024 164.00 164.68 160.47 162.68 1,930,073 -0.45(-0.28%)
Jul 09, 2024 160.00 163.66 159.96 163.13 1,930,525 +2.30(+1.43%)
Jul 08, 2024 157.88 162.93 157.60 160.83 2,247,520 +4.05(+2.58%)
Jul 05, 2024 156.00 157.05 154.47 156.78 1,235,535 +1.40(+0.90%)
Jul 03, 2024 156.50 156.74 154.88 155.38 1,442,431 -1.23(-0.79%)
Jul 02, 2024 156.07 157.72 154.94 156.61 1,383,414 +0.14(+0.09%)
Jul 01, 2024 159.75 160.00 154.52 156.47 1,915,738 -2.96(-1.86%)
Jun 28, 2024 160.50 162.50 158.90 159.43 2,830,399 -0.78(-0.49%)
Jun 27, 2024 161.62 161.69 158.49 160.21 1,517,158 -1.19(-0.74%)
Jun 26, 2024 160.00 161.57 158.86 161.40 2,390,559 +0.67(+0.42%)
Jun 25, 2024 156.11 161.68 154.01 160.73 3,758,451 +6.21(+4.02%)
Jun 24, 2024 152.79 155.64 150.77 154.52 2,174,255 +3.40(+2.25%)
Jun 21, 2024 149.62 151.20 148.00 151.12 2,072,392 +0.91(+0.61%)
Jun 20, 2024 150.87 151.18 148.87 150.21 1,341,384 -1.27(-0.84%)
Jun 18, 2024 150.20 151.53 148.55 151.48 1,326,731 +2.36(+1.58%)
Jun 17, 2024 147.32 149.38 144.55 149.12 2,348,427 +0.62(+0.42%)
Jun 14, 2024 153.56 153.73 146.03 148.50 3,806,960 -6.78(-4.37%)
Jun 13, 2024 156.65 157.19 153.53 155.28 1,197,400 -2.20(-1.40%)
Jun 12, 2024 155.00 157.58 154.88 157.48 1,489,591 +4.29(+2.80%)
Jun 11, 2024 154.60 154.93 152.28 153.19 1,113,889 -2.21(-1.42%)
Jun 10, 2024 153.53 156.37 153.53 155.40 1,187,207 +0.83(+0.54%)
Jun 07, 2024 154.15 155.89 153.63 154.57 996,756 +0.02(+0.01%)
Jun 06, 2024 155.86 156.87 153.17 154.55 1,412,680 -1.78(-1.14%)
Jun 05, 2024 155.78 156.93 154.62 156.33 1,698,008 +1.17(+0.75%)
Jun 04, 2024 150.46 155.83 150.34 155.16 2,601,710 +4.19(+2.78%)
Jun 03, 2024 148.25 151.16 146.67 150.97 1,850,554 +3.29(+2.23%)
May 31, 2024 147.87 148.81 143.95 147.68 3,423,110 +0.19(+0.13%)
May 30, 2024 147.92 149.00 146.67 147.49 1,392,310 -0.47(-0.32%)
May 29, 2024 148.36 148.59 146.45 147.96 1,455,075 -2.17(-1.45%)
May 28, 2024 148.58 150.33 147.80 150.13 1,770,870 +1.70(+1.15%)
May 24, 2024 147.00 149.59 147.00 148.43 1,870,512 +2.12(+1.45%)
May 23, 2024 147.82 148.86 145.16 146.31 2,463,892 -1.06(-0.72%)
May 22, 2024 150.27 150.86 146.57 147.37 2,190,684 -3.38(-2.24%)
May 21, 2024 146.86 150.83 146.37 150.75 2,469,878 +3.05(+2.06%)
May 20, 2024 143.30 150.90 143.30 147.70 3,493,432 +5.78(+4.07%)
May 17, 2024 143.16 143.95 141.32 141.92 1,286,606 -0.94(-0.66%)
May 16, 2024 141.00 144.34 140.41 142.86 2,658,705 +2.22(+1.58%)
May 15, 2024 141.59 141.59 139.20 140.64 1,782,893 -0.16(-0.11%)
May 14, 2024 142.03 142.03 140.09 140.80 5,331,215 -0.04(-0.03%)
May 13, 2024 142.00 142.80 140.72 140.84 1,220,992 -0.20(-0.14%)
May 10, 2024 143.00 143.00 140.43 141.04 1,154,439 -0.70(-0.49%)
May 09, 2024 140.95 142.39 140.36 141.74 1,195,861 +0.06(+0.04%)
May 08, 2024 140.18 141.73 140.03 141.68 1,287,740 +0.09(+0.06%)
May 07, 2024 142.71 143.93 141.55 141.59 1,656,810 -1.66(-1.16%)
May 06, 2024 139.59 143.29 139.40 143.25 2,586,036 +5.04(+3.65%)
May 03, 2024 138.68 140.94 137.99 138.21 2,091,140 +0.83(+0.60%)
May 02, 2024 139.11 139.25 136.32 137.38 2,378,222 -0.14(-0.10%)
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.