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 |
| Nov 09, 2023 | $95.50 | $96.35 | $92.15 | $92.60 | 2 097 629 |
| Nov 08, 2023 | $93.45 | $96.67 | $93.14 | $95.42 | 3 746 614 |
| Nov 07, 2023 | $90.32 | $93.06 | $90.02 | $92.96 | 2 188 825 |
| Nov 06, 2023 | $92.37 | $93.00 | $89.75 | $90.44 | 2 277 986 |
| Nov 03, 2023 | $90.08 | $92.77 | $90.08 | $92.36 | 3 882 840 |
| Nov 02, 2023 | $86.93 | $89.15 | $86.75 | $88.32 | 3 105 893 |
| Nov 01, 2023 | $84.75 | $85.79 | $84.01 | $85.27 | 3 580 045 |
| Oct 31, 2023 | $86.06 | $86.23 | $83.35 | $84.73 | 3 344 206 |
| Oct 30, 2023 | $83.66 | $86.15 | $83.58 | $85.86 | 4 019 230 |
| Oct 27, 2023 | $84.17 | $85.29 | $82.29 | $82.81 | 5 104 199 |
| Oct 26, 2023 | $83.89 | $85.50 | $78.35 | $82.88 | 9 911 973 |
| Oct 25, 2023 | $81.51 | $82.49 | $81.18 | $82.22 | 5 190 253 |
| Oct 24, 2023 | $82.00 | $83.30 | $81.92 | $82.48 | 3 081 924 |
| Oct 23, 2023 | $80.19 | $82.43 | $79.39 | $81.28 | 3 856 254 |
| Oct 20, 2023 | $81.75 | $82.31 | $79.90 | $80.04 | 3 905 516 |
| Oct 19, 2023 | $82.85 | $83.84 | $81.97 | $82.08 | 3 891 081 |
| Oct 18, 2023 | $85.65 | $85.88 | $82.74 | $82.83 | 4 383 449 |
| Oct 17, 2023 | $86.50 | $88.08 | $85.77 | $86.50 | 2 291 800 |
| Oct 16, 2023 | $86.68 | $87.98 | $86.57 | $86.70 | 1 992 351 |
| Oct 13, 2023 | $88.10 | $88.86 | $85.32 | $86.11 | 2 882 217 |
| Oct 12, 2023 | $89.41 | $90.27 | $87.59 | $88.87 | 2 288 366 |
| Oct 11, 2023 | $89.33 | $90.50 | $87.86 | $89.20 | 1 743 330 |
| Oct 10, 2023 | $88.98 | $91.26 | $88.90 | $89.33 | 2 351 287 |
| Oct 09, 2023 | $88.00 | $88.73 | $86.42 | $88.23 | 2 746 489 |
| Oct 06, 2023 | $88.09 | $91.65 | $87.84 | $90.88 | 2 185 662 |
