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 |
| Feb 29, 2024 | $122.55 | $123.44 | $121.59 | $123.35 | 1 839 176 |
| Feb 28, 2024 | $121.52 | $123.26 | $121.18 | $122.09 | 1 919 883 |
| Feb 27, 2024 | $124.55 | $126.69 | $122.46 | $123.25 | 3 128 893 |
| Feb 26, 2024 | $122.82 | $123.03 | $119.48 | $119.57 | 2 316 707 |
| Feb 23, 2024 | $121.22 | $123.36 | $120.60 | $121.91 | 2 528 548 |
| Feb 22, 2024 | $123.65 | $124.92 | $121.23 | $122.56 | 6 027 491 |
| Feb 21, 2024 | $114.51 | $115.58 | $113.56 | $114.90 | 1 419 762 |
| Feb 20, 2024 | $115.71 | $115.86 | $113.10 | $115.14 | 1 952 315 |
| Feb 16, 2024 | $116.92 | $117.56 | $115.72 | $116.09 | 1 982 560 |
| Feb 15, 2024 | $118.06 | $120.14 | $117.51 | $117.81 | 1 963 408 |
| Feb 14, 2024 | $117.62 | $118.23 | $114.50 | $116.63 | 2 058 312 |
| Feb 13, 2024 | $115.17 | $117.81 | $114.52 | $116.57 | 2 727 433 |
| Feb 12, 2024 | $116.64 | $119.08 | $116.61 | $117.02 | 2 845 315 |
| Feb 09, 2024 | $120.84 | $121.00 | $115.58 | $116.97 | 4 444 443 |
| Feb 08, 2024 | $120.24 | $123.01 | $118.87 | $120.97 | 2 888 398 |
| Feb 07, 2024 | $121.02 | $121.48 | $119.39 | $119.43 | 2 568 306 |
| Feb 06, 2024 | $121.22 | $122.21 | $119.56 | $120.57 | 2 937 714 |
| Feb 05, 2024 | $121.90 | $123.80 | $120.27 | $121.21 | 3 002 467 |
| Feb 02, 2024 | $126.21 | $126.25 | $120.33 | $123.44 | 4 626 721 |
| Feb 01, 2024 | $130.25 | $133.77 | $122.30 | $126.96 | 7 313 840 |
| Jan 31, 2024 | $125.82 | $129.12 | $125.20 | $127.50 | 3 243 513 |
| Jan 30, 2024 | $128.00 | $129.48 | $125.82 | $126.36 | 2 254 101 |
| Jan 29, 2024 | $123.63 | $127.57 | $123.58 | $127.39 | 2 318 589 |
| Jan 26, 2024 | $127.28 | $127.54 | $123.05 | $123.46 | 2 801 386 |
| Jan 25, 2024 | $126.59 | $127.75 | $125.81 | $127.71 | 1 873 033 |
