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 |
| Oct 05, 2023 | $89.82 | $90.72 | $88.67 | $88.77 | 2 754 866 |
| Oct 04, 2023 | $87.16 | $89.55 | $86.91 | $89.36 | 3 093 555 |
| Oct 03, 2023 | $90.51 | $90.95 | $86.19 | $86.78 | 5 150 219 |
| Oct 02, 2023 | $91.75 | $93.22 | $91.12 | $91.70 | 2 685 469 |
| Sep 29, 2023 | $93.81 | $95.96 | $91.15 | $92.14 | 3 041 394 |
| Sep 28, 2023 | $91.47 | $94.77 | $91.38 | $94.13 | 2 833 348 |
| Sep 27, 2023 | $91.07 | $92.42 | $90.20 | $91.96 | 2 225 883 |
| Sep 26, 2023 | $90.00 | $91.67 | $89.87 | $90.46 | 2 102 498 |
| Sep 25, 2023 | $90.45 | $92.29 | $89.56 | $90.97 | 3 032 111 |
| Sep 22, 2023 | $95.30 | $95.30 | $91.04 | $91.24 | 3 527 289 |
| Sep 21, 2023 | $95.00 | $95.44 | $93.58 | $94.32 | 2 283 243 |
| Sep 20, 2023 | $98.67 | $98.98 | $96.21 | $96.21 | 1 502 295 |
| Sep 19, 2023 | $98.23 | $98.98 | $97.34 | $98.32 | 2 967 992 |
| Sep 18, 2023 | $96.67 | $97.37 | $95.90 | $95.92 | 2 109 485 |
| Sep 15, 2023 | $98.78 | $99.44 | $96.72 | $97.42 | 5 402 373 |
| Sep 14, 2023 | $98.20 | $100.41 | $97.97 | $99.77 | 3 274 235 |
| Sep 13, 2023 | $97.77 | $98.66 | $96.80 | $97.35 | 3 051 225 |
| Sep 12, 2023 | $97.23 | $100.36 | $97.08 | $99.00 | 2 626 689 |
| Sep 11, 2023 | $98.25 | $98.36 | $94.88 | $97.66 | 2 282 567 |
| Sep 08, 2023 | $97.15 | $98.60 | $95.91 | $97.35 | 2 401 096 |
| Sep 07, 2023 | $98.08 | $98.33 | $95.96 | $97.18 | 3 092 350 |
| Sep 06, 2023 | $97.70 | $99.10 | $96.37 | $98.86 | 3 048 328 |
| Sep 05, 2023 | $97.71 | $99.20 | $94.56 | $98.96 | 3 047 271 |
| Sep 01, 2023 | $99.21 | $99.75 | $97.05 | $97.70 | 1 777 120 |
| Aug 31, 2023 | $98.92 | $99.87 | $98.40 | $98.94 | 1 821 399 |
