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 |
| Dec 15, 2023 | $120.85 | $123.71 | $120.70 | $122.52 | 2 310 006 |
| Dec 14, 2023 | $121.00 | $123.25 | $120.54 | $121.39 | 3 178 567 |
| Dec 13, 2023 | $120.30 | $120.80 | $118.46 | $120.47 | 3 144 611 |
| Dec 12, 2023 | $120.50 | $120.96 | $119.56 | $120.30 | 2 090 335 |
| Dec 11, 2023 | $120.23 | $120.78 | $119.24 | $120.41 | 1 688 869 |
| Dec 08, 2023 | $119.30 | $120.58 | $118.85 | $120.47 | 2 613 262 |
| Dec 07, 2023 | $118.17 | $119.82 | $117.97 | $119.49 | 2 040 373 |
| Dec 06, 2023 | $115.00 | $119.05 | $115.00 | $118.17 | 3 601 361 |
| Dec 05, 2023 | $113.12 | $114.34 | $112.70 | $114.29 | 1 820 886 |
| Dec 04, 2023 | $110.75 | $114.43 | $110.66 | $114.21 | 4 042 707 |
| Dec 01, 2023 | $107.48 | $110.74 | $107.10 | $110.73 | 2 466 194 |
| Nov 30, 2023 | $106.51 | $107.93 | $106.12 | $107.46 | 2 973 488 |
| Nov 29, 2023 | $106.63 | $108.75 | $105.37 | $105.91 | 2 560 284 |
| Nov 28, 2023 | $106.28 | $107.31 | $105.56 | $105.69 | 2 691 568 |
| Nov 27, 2023 | $104.14 | $107.13 | $103.99 | $106.43 | 2 278 642 |
| Nov 24, 2023 | $104.27 | $105.02 | $103.61 | $104.45 | 964 105 |
| Nov 22, 2023 | $106.56 | $107.76 | $104.63 | $104.96 | 2 200 255 |
| Nov 21, 2023 | $104.63 | $105.02 | $102.77 | $104.83 | 2 380 077 |
| Nov 20, 2023 | $105.42 | $106.28 | $104.68 | $105.81 | 1 708 121 |
| Nov 17, 2023 | $104.29 | $105.65 | $103.70 | $105.54 | 2 658 390 |
| Nov 16, 2023 | $101.77 | $103.80 | $101.04 | $103.69 | 3 098 986 |
| Nov 15, 2023 | $103.37 | $103.97 | $101.00 | $102.10 | 2 929 226 |
| Nov 14, 2023 | $100.76 | $103.24 | $100.50 | $102.81 | 3 570 587 |
| Nov 13, 2023 | $94.04 | $98.67 | $93.81 | $97.81 | 3 522 974 |
| Nov 10, 2023 | $92.97 | $95.07 | $92.55 | $94.91 | 1 575 575 |
