Royal Caribbean Cruises Ltd (NY: RCL )

66.76 USD -2.12 (-3.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 68.00 69.11 66.17 66.76 4,668,714 -2.12(-3.08%)
Dec 02, 2021 66.00 69.30 64.25 68.88 7,044,389 +4.61(+7.17%)
Dec 01, 2021 71.01 72.38 64.20 64.27 9,692,342 -5.55(-7.95%)
Nov 30, 2021 68.78 70.16 66.88 69.82 8,622,437 -0.07(-0.10%)
Nov 29, 2021 72.13 72.52 68.06 69.89 7,836,378 +1.91(+2.81%)
Nov 26, 2021 71.03 71.53 67.92 67.98 10,722,944 -10.36(-13.22%)
Nov 24, 2021 78.18 79.95 77.10 78.34 2,147,994 -0.50(-0.63%)
Nov 23, 2021 79.96 80.47 78.25 78.84 2,262,564 -0.43(-0.54%)
Nov 22, 2021 81.00 81.82 78.90 79.27 3,096,781 -1.20(-1.49%)
Nov 19, 2021 82.00 82.02 78.70 80.47 4,432,606 -2.47(-2.98%)
Nov 18, 2021 83.75 83.96 82.58 82.94 2,290,321 -0.33(-0.40%)
Nov 17, 2021 82.95 84.00 82.02 83.27 2,417,086 -0.07(-0.08%)
Nov 16, 2021 85.00 85.06 82.80 83.34 3,483,056 -1.92(-2.25%)
Nov 15, 2021 85.20 86.93 85.01 85.26 3,020,564 +0.69(+0.82%)
Nov 12, 2021 86.34 86.64 83.47 84.57 3,909,175 -1.73(-2.00%)
Nov 11, 2021 89.00 89.07 86.19 86.30 2,755,412 -2.45(-2.76%)
Nov 10, 2021 90.06 88.75 2,735,274 -2.60(-2.85%)
Nov 09, 2021 92.18 93.00 90.43 91.35 3,736,620 -2.36(-2.52%)
Nov 08, 2021 97.34 98.27 93.23 93.71 4,916,268 -2.96(-3.06%)
Nov 05, 2021 93.54 98.05 93.39 96.67 10,283,894 +7.94(+8.95%)
Nov 04, 2021 90.26 90.88 88.20 88.73 1,781,403 -1.04(-1.16%)
Nov 03, 2021 87.17 90.34 86.75 89.77 2,828,400 +1.99(+2.27%)
Nov 02, 2021 87.74 88.56 86.40 87.78 2,175,517 -0.50(-0.57%)
Nov 01, 2021 84.43 88.42 86.26 88.28 3,314,539 +3.85(+4.56%)
Oct 29, 2021 84.00 86.31 83.53 84.43 3,366,340 +0.18(+0.21%)
Oct 28, 2021 83.41 84.77 82.52 84.25 1,894,961 +0.76(+0.91%)
Oct 27, 2021 84.70 85.13 83.41 83.49 1,987,153 -0.93(-1.10%)
Oct 26, 2021 86.27 84.38 84.42 2,231,495 -0.49(-0.58%)
Oct 25, 2021 84.58 85.60 84.04 84.91 1,906,637 +0.28(+0.33%)
Oct 22, 2021 83.24 84.87 82.86 84.63 2,315,786 +0.90(+1.07%)
Oct 21, 2021 84.11 84.92 83.21 83.73 1,792,210 -0.18(-0.21%)
Oct 20, 2021 84.50 85.42 83.62 83.91 2,365,783 -0.56(-0.66%)
Oct 19, 2021 85.98 85.98 84.10 84.47 2,912,016 -1.41(-1.64%)
Oct 18, 2021 86.19 86.62 84.59 85.88 2,508,405 -0.44(-0.51%)
Oct 15, 2021 87.56 88.59 86.27 86.32 3,269,858 -0.58(-0.67%)
Oct 14, 2021 87.33 88.14 86.74 86.90 2,070,471 +0.17(+0.20%)
Oct 13, 2021 88.50 88.60 86.44 86.73 2,753,948 -1.94(-2.19%)
Oct 12, 2021 87.45 89.24 87.03 88.67 2,996,942 +1.35(+1.55%)
Oct 11, 2021 87.51 88.72 86.50 87.32 2,253,183 -0.41(-0.47%)
Oct 08, 2021 89.17 90.05 87.59 87.73 2,565,688 -1.06(-1.19%)
Oct 07, 2021 90.89 90.89 88.53 88.79 3,003,192 -1.28(-1.42%)
Oct 06, 2021 89.33 90.72 88.43 90.07 2,421,792 -0.94(-1.03%)
Oct 05, 2021 91.75 92.55 90.41 91.01 2,252,904 -0.05(-0.05%)
Oct 04, 2021 92.03 93.19 90.39 91.06 3,289,973 -1.27(-1.38%)
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.