NYSE:RCL
Royal Caribbean Cruises Stock Price (Quote)
$140.59
+3.12 (+2.27%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $125.06 | $141.70 | Friday, 26th Apr 2024 RCL stock ended at $140.59. This is 2.27% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.82% from a day low at $138.25 to a day high of $140.77. |
| 90 days | $113.10 | $141.70 | |
| 52 weeks | $62.15 | $141.70 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $139.26 | $140.77 | $138.25 | $140.59 | 2 728 754 |
| Apr 25, 2024 | $139.25 | $140.94 | $136.63 | $137.47 | 5 611 746 |
| Apr 24, 2024 | $136.71 | $138.13 | $136.25 | $136.73 | 2 945 276 |
| Apr 23, 2024 | $132.56 | $137.55 | $132.42 | $136.67 | 2 647 038 |
| Apr 22, 2024 | $129.98 | $133.95 | $129.54 | $131.99 | 2 827 364 |
| Apr 19, 2024 | $128.00 | $129.72 | $127.20 | $129.21 | 2 961 429 |
| Apr 18, 2024 | $128.43 | $130.62 | $127.11 | $127.64 | 1 684 807 |
| Apr 17, 2024 | $129.50 | $130.17 | $126.65 | $127.97 | 2 063 453 |
| Apr 16, 2024 | $125.65 | $128.32 | $125.06 | $126.60 | 2 433 591 |
| Apr 15, 2024 | $130.97 | $132.17 | $126.26 | $127.17 | 2 731 586 |
| Apr 12, 2024 | $131.38 | $131.43 | $126.33 | $127.67 | 3 825 987 |
| Apr 11, 2024 | $130.89 | $133.78 | $130.14 | $133.75 | 3 266 264 |
| Apr 10, 2024 | $131.65 | $133.57 | $130.14 | $130.90 | 2 120 387 |
| Apr 09, 2024 | $137.64 | $138.05 | $129.69 | $133.18 | 3 857 741 |
| Apr 08, 2024 | $137.12 | $139.50 | $136.52 | $138.29 | 1 516 037 |
| Apr 05, 2024 | $137.00 | $137.00 | $134.56 | $136.02 | 1 695 218 |
| Apr 04, 2024 | $139.95 | $141.70 | $134.69 | $135.04 | 4 158 880 |
| Apr 03, 2024 | $137.20 | $139.29 | $137.14 | $138.49 | 1 398 448 |
| Apr 02, 2024 | $138.10 | $138.10 | $135.33 | $137.45 | 3 326 057 |
| Apr 01, 2024 | $140.11 | $140.58 | $138.50 | $140.56 | 2 154 473 |
| Mar 28, 2024 | $139.67 | $140.18 | $137.00 | $139.01 | 1 930 028 |
| Mar 27, 2024 | $136.70 | $141.62 | $135.51 | $139.72 | 2 788 528 |
| Mar 26, 2024 | $136.80 | $137.88 | $135.92 | $136.87 | 2 035 449 |
| Mar 25, 2024 | $136.82 | $138.31 | $135.95 | $136.27 | 2 136 113 |
| Mar 22, 2024 | $135.48 | $136.34 | $135.20 | $136.02 | 1 262 540 |
