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 |
| Jan 24, 2024 | $127.22 | $127.23 | $124.93 | $125.49 | 1 428 926 |
| Jan 23, 2024 | $126.09 | $128.10 | $124.82 | $125.20 | 2 022 251 |
| Jan 22, 2024 | $127.74 | $128.27 | $125.92 | $126.74 | 2 147 502 |
| Jan 19, 2024 | $126.01 | $127.00 | $123.86 | $127.00 | 2 390 078 |
| Jan 18, 2024 | $123.79 | $126.61 | $122.56 | $125.28 | 2 674 919 |
| Jan 17, 2024 | $120.97 | $123.61 | $120.70 | $122.42 | 1 572 848 |
| Jan 16, 2024 | $119.93 | $123.68 | $119.27 | $122.80 | 1 592 282 |
| Jan 12, 2024 | $123.03 | $123.13 | $119.77 | $121.21 | 1 549 169 |
| Jan 11, 2024 | $123.55 | $123.61 | $121.29 | $123.42 | 1 307 005 |
| Jan 10, 2024 | $122.75 | $124.82 | $122.28 | $123.60 | 1 397 388 |
| Jan 09, 2024 | $122.55 | $124.21 | $122.36 | $123.57 | 1 343 764 |
| Jan 08, 2024 | $123.85 | $124.74 | $122.10 | $124.12 | 2 143 989 |
| Jan 05, 2024 | $118.56 | $123.11 | $118.52 | $122.65 | 2 335 325 |
| Jan 04, 2024 | $118.01 | $121.15 | $117.63 | $119.00 | 2 180 257 |
| Jan 03, 2024 | $117.60 | $119.18 | $115.96 | $117.45 | 3 634 905 |
| Jan 02, 2024 | $127.26 | $127.42 | $118.96 | $120.14 | 4 663 146 |
| Dec 29, 2023 | $129.66 | $130.95 | $129.18 | $129.49 | 1 996 922 |
| Dec 28, 2023 | $129.95 | $130.72 | $128.81 | $129.97 | 1 398 911 |
| Dec 27, 2023 | $129.00 | $129.95 | $128.10 | $129.92 | 1 519 711 |
| Dec 26, 2023 | $127.70 | $129.03 | $126.81 | $128.98 | 1 974 279 |
| Dec 22, 2023 | $127.16 | $128.95 | $126.81 | $128.21 | 1 817 646 |
| Dec 21, 2023 | $123.00 | $127.20 | $123.00 | $127.12 | 3 058 725 |
| Dec 20, 2023 | $123.20 | $124.31 | $120.76 | $120.81 | 1 638 451 |
| Dec 19, 2023 | $121.33 | $124.23 | $121.03 | $123.88 | 2 636 176 |
| Dec 18, 2023 | $122.68 | $122.74 | $121.08 | $121.10 | 2 074 750 |
