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 |
| 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 |
| Mar 21, 2024 | $136.79 | $137.44 | $134.75 | $135.79 | 2 601 789 |
| Mar 20, 2024 | $129.41 | $135.55 | $128.99 | $135.53 | 2 983 469 |
| Mar 19, 2024 | $128.25 | $129.60 | $127.23 | $129.41 | 1 649 599 |
| Mar 18, 2024 | $129.76 | $131.24 | $128.17 | $128.26 | 2 674 903 |
| Mar 15, 2024 | $128.75 | $130.61 | $128.27 | $128.92 | 2 944 262 |
| Mar 14, 2024 | $132.20 | $132.55 | $128.61 | $128.71 | 2 360 450 |
| Mar 13, 2024 | $130.11 | $133.08 | $130.11 | $132.11 | 3 594 984 |
| Mar 12, 2024 | $128.74 | $129.76 | $127.19 | $129.74 | 2 461 286 |
| Mar 11, 2024 | $126.86 | $128.40 | $126.07 | $127.80 | 1 703 326 |
| Mar 08, 2024 | $125.39 | $128.32 | $125.38 | $127.47 | 2 218 913 |
| Mar 07, 2024 | $128.32 | $129.32 | $124.24 | $124.35 | 2 284 809 |
| Mar 06, 2024 | $128.00 | $128.92 | $126.25 | $127.00 | 1 433 758 |
| Mar 05, 2024 | $124.48 | $126.92 | $124.48 | $126.10 | 1 741 964 |
| Mar 04, 2024 | $125.46 | $127.22 | $125.13 | $125.30 | 1 686 578 |
| Mar 01, 2024 | $123.25 | $126.47 | $122.50 | $124.26 | 2 609 326 |
