NYSE:RCL
Royal Caribbean Cruises Stock Price (Quote)
$141.04
-0.700 (-0.494%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $125.06 | $143.93 | Friday, 10th May 2024 RCL stock ended at $141.04. This is 0.494% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.83% from a day low at $140.43 to a day high of $143.00. |
| 90 days | $113.10 | $143.93 | |
| 52 weeks | $73.93 | $143.93 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $94.69 | $96.74 | $94.50 | $96.60 | 2 705 989 |
| Jun 16, 2023 | $96.55 | $96.67 | $94.83 | $95.30 | 3 901 836 |
| Jun 15, 2023 | $93.25 | $96.25 | $92.60 | $95.91 | 3 575 639 |
| Jun 14, 2023 | $95.80 | $96.10 | $93.09 | $94.72 | 4 248 854 |
| Jun 13, 2023 | $94.00 | $96.62 | $93.08 | $95.80 | 4 792 924 |
| Jun 12, 2023 | $92.79 | $94.53 | $92.28 | $93.56 | 5 555 472 |
| Jun 09, 2023 | $91.00 | $92.11 | $90.83 | $91.22 | 5 275 303 |
| Jun 08, 2023 | $91.00 | $91.57 | $90.11 | $90.24 | 3 095 864 |
| Jun 07, 2023 | $90.90 | $92.10 | $90.12 | $91.01 | 4 627 395 |
| Jun 06, 2023 | $87.74 | $90.96 | $87.57 | $90.72 | 4 757 767 |
| Jun 05, 2023 | $86.19 | $87.90 | $86.00 | $87.60 | 3 082 607 |
| Jun 02, 2023 | $84.19 | $86.60 | $84.19 | $86.23 | 4 311 030 |
| Jun 01, 2023 | $80.90 | $83.68 | $80.70 | $83.23 | 4 359 698 |
| May 31, 2023 | $80.65 | $81.11 | $78.50 | $80.97 | 3 877 070 |
| May 30, 2023 | $79.53 | $81.07 | $79.22 | $80.26 | 2 896 303 |
| May 26, 2023 | $78.65 | $79.18 | $78.05 | $79.00 | 1 967 885 |
| May 25, 2023 | $78.40 | $79.66 | $77.14 | $77.90 | 2 541 976 |
| May 24, 2023 | $77.65 | $78.00 | $76.31 | $77.26 | 3 332 504 |
| May 23, 2023 | $79.76 | $81.06 | $78.53 | $78.85 | 3 105 393 |
| May 22, 2023 | $80.00 | $81.16 | $78.97 | $80.33 | 3 533 348 |
| May 19, 2023 | $80.10 | $80.10 | $78.83 | $79.60 | 2 173 206 |
| May 18, 2023 | $79.09 | $80.23 | $78.72 | $80.13 | 2 588 079 |
| May 17, 2023 | $77.45 | $80.08 | $77.41 | $79.59 | 6 627 802 |
| May 16, 2023 | $77.00 | $77.75 | $75.62 | $76.46 | 2 644 608 |
| May 15, 2023 | $75.12 | $76.78 | $74.93 | $76.12 | 1 865 253 |
