Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Caribbean Cruises Ltd (NY: RCL )

241.62 -2.88 (-1.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 244.15 245.28 240.78 241.62 1,103,053 -2.88(-1.18%)
Nov 26, 2024 241.50 245.91 240.99 244.50 1,615,088 +4.11(+1.71%)
Nov 25, 2024 242.33 244.27 238.11 240.39 2,432,883 -1.10(-0.46%)
Nov 22, 2024 237.50 242.20 237.06 241.49 1,727,904 +3.92(+1.65%)
Nov 21, 2024 235.85 239.39 235.38 237.57 1,402,462 +1.70(+0.72%)
Nov 20, 2024 234.15 238.69 234.09 235.87 1,882,742 +1.20(+0.51%)
Nov 19, 2024 227.17 234.90 225.30 234.67 1,386,701 +2.91(+1.26%)
Nov 18, 2024 230.99 233.30 227.75 231.76 1,410,632 +0.27(+0.12%)
Nov 15, 2024 232.48 234.25 230.48 231.49 1,738,322 -1.52(-0.65%)
Nov 14, 2024 235.00 236.42 231.52 233.01 1,403,976 -1.24(-0.53%)
Nov 13, 2024 235.85 238.10 232.61 234.25 1,849,469 -3.17(-1.34%)
Nov 12, 2024 234.00 237.68 231.68 237.42 2,220,113 +2.60(+1.11%)
Nov 11, 2024 230.00 234.96 226.20 234.82 1,972,637 +9.55(+4.24%)
Nov 08, 2024 221.79 228.08 221.07 225.27 1,786,767 +4.75(+2.15%)
Nov 07, 2024 223.99 224.32 220.44 220.52 1,779,428 -6.12(-2.70%)
Nov 06, 2024 220.19 227.12 220.19 226.64 3,377,187 +15.87(+7.53%)
Nov 05, 2024 206.00 210.96 205.34 210.77 1,435,489 +6.38(+3.12%)
Nov 04, 2024 201.27 204.82 200.02 204.39 1,511,970 +2.33(+1.15%)
Nov 01, 2024 206.41 206.90 202.00 202.06 1,692,428 -4.29(-2.08%)
Oct 31, 2024 209.00 212.91 206.19 206.35 2,432,849 -2.01(-0.96%)
Oct 30, 2024 208.00 211.43 207.07 208.36 3,411,480 -1.74(-0.83%)
Oct 29, 2024 197.85 214.12 197.25 210.10 4,125,615 +6.58(+3.23%)
Oct 28, 2024 206.00 207.70 201.48 203.52 2,829,452 +2.61(+1.30%)
Oct 25, 2024 202.76 203.51 199.43 200.91 979,773 -2.14(-1.05%)
Oct 24, 2024 202.32 204.22 200.37 203.05 1,181,205 +1.91(+0.95%)
Oct 23, 2024 201.81 202.73 199.67 201.14 1,480,137 -2.21(-1.09%)
Oct 22, 2024 199.60 203.91 198.60 203.35 1,082,252 +3.44(+1.72%)
Oct 21, 2024 199.09 200.89 198.25 199.91 1,138,715 -0.03(-0.02%)
Oct 18, 2024 201.55 201.61 198.14 199.94 1,457,808 -1.27(-0.63%)
Oct 17, 2024 203.15 204.36 200.91 201.21 1,343,083 -0.53(-0.26%)
Oct 16, 2024 202.49 203.35 200.61 201.74 1,366,096 -0.68(-0.34%)
Oct 15, 2024 199.69 204.37 198.50 202.42 2,851,201 +5.64(+2.87%)
Oct 14, 2024 196.25 197.94 193.72 196.78 1,578,406 +1.09(+0.56%)
Oct 11, 2024 194.40 196.07 194.10 195.69 2,234,867 +2.10(+1.08%)
Oct 10, 2024 191.12 195.12 191.11 193.59 1,586,933 +0.56(+0.29%)
Oct 09, 2024 188.29 193.22 186.80 193.03 2,857,932 +9.64(+5.26%)
Oct 08, 2024 181.00 184.88 180.52 183.39 1,321,701 +3.60(+2.00%)
Oct 07, 2024 178.55 181.82 178.34 179.79 1,128,734 +0.35(+0.20%)
Oct 04, 2024 177.00 180.11 176.00 179.44 1,434,243 +6.28(+3.63%)
Oct 03, 2024 173.50 175.45 172.12 173.16 1,139,166 -1.80(-1.03%)
Oct 02, 2024 170.98 175.12 170.24 174.96 1,067,846 +1.73(+1.00%)
Oct 01, 2024 177.56 178.20 170.83 173.23 2,045,211 -4.13(-2.33%)
Sep 30, 2024 178.21 179.35 171.56 177.36 2,357,181 -0.18(-0.10%)
Sep 27, 2024 182.74 182.82 177.43 177.54 2,389,093 -5.27(-2.88%)
Sep 26, 2024 180.00 184.41 179.29 182.81 2,150,600 +5.40(+3.04%)
Sep 25, 2024 178.89 179.14 176.27 177.41 1,582,675 -2.22(-1.24%)
Sep 24, 2024 177.00 179.75 174.51 179.63 2,050,401 +3.73(+2.12%)
Sep 23, 2024 173.70 176.13 172.66 175.90 1,590,038 +1.85(+1.06%)
Sep 20, 2024 171.01 174.48 170.96 174.05 2,649,407 +2.89(+1.69%)
Sep 19, 2024 171.60 172.60 168.55 171.16 1,985,088 +3.00(+1.79%)
Sep 18, 2024 168.21 171.10 167.61 168.16 1,311,380 +0.15(+0.09%)
Sep 17, 2024 170.88 171.35 167.47 168.01 1,511,151 -1.34(-0.79%)
Sep 16, 2024 169.60 173.00 168.42 169.34 2,083,127 +1.78(+1.06%)
Sep 13, 2024 166.07 169.23 165.31 167.57 1,383,045 +2.38(+1.44%)
Sep 12, 2024 164.47 166.49 162.11 165.18 1,811,259 +3.41(+2.11%)
Sep 11, 2024 158.01 162.47 155.65 161.77 1,756,526 +3.84(+2.43%)
Sep 10, 2024 159.94 160.15 153.72 157.93 2,151,673 -1.95(-1.22%)
Sep 09, 2024 157.95 161.39 157.95 159.89 1,909,729 +3.70(+2.37%)
Sep 06, 2024 158.83 161.01 154.84 156.19 1,751,312 -1.47(-0.93%)
Sep 05, 2024 158.28 161.23 157.24 157.65 1,170,317 -0.75(-0.47%)
Sep 04, 2024 158.63 160.50 156.98 158.40 1,302,494 -0.88(-0.55%)
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.