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 |
| Aug 30, 2023 | $100.50 | $101.00 | $98.72 | $98.94 | 1 792 519 |
| Aug 29, 2023 | $98.30 | $101.18 | $96.90 | $100.53 | 2 430 911 |
| Aug 28, 2023 | $100.00 | $100.53 | $98.08 | $98.32 | 1 408 888 |
| Aug 25, 2023 | $98.90 | $100.37 | $98.18 | $99.77 | 2 142 215 |
| Aug 24, 2023 | $101.25 | $101.80 | $99.02 | $99.05 | 2 471 236 |
| Aug 23, 2023 | $99.43 | $103.90 | $98.78 | $102.41 | 3 136 440 |
| Aug 22, 2023 | $100.00 | $100.21 | $97.59 | $99.36 | 2 205 274 |
| Aug 21, 2023 | $99.95 | $100.41 | $97.78 | $99.27 | 1 767 079 |
| Aug 18, 2023 | $98.10 | $100.44 | $97.77 | $99.20 | 2 441 787 |
| Aug 17, 2023 | $101.77 | $102.24 | $99.50 | $99.53 | 2 685 030 |
| Aug 16, 2023 | $102.63 | $104.28 | $101.09 | $101.18 | 1 925 046 |
| Aug 15, 2023 | $103.72 | $104.34 | $102.91 | $103.51 | 1 925 030 |
| Aug 14, 2023 | $102.68 | $103.75 | $101.51 | $103.75 | 1 705 445 |
| Aug 11, 2023 | $102.48 | $103.16 | $101.26 | $102.82 | 1 726 590 |
| Aug 10, 2023 | $104.20 | $104.84 | $102.51 | $103.57 | 1 806 281 |
| Aug 09, 2023 | $105.93 | $106.80 | $103.07 | $103.17 | 2 069 976 |
| Aug 08, 2023 | $106.30 | $106.74 | $105.14 | $106.15 | 1 888 531 |
| Aug 07, 2023 | $104.70 | $108.24 | $104.49 | $108.06 | 2 910 798 |
| Aug 04, 2023 | $105.00 | $105.75 | $102.70 | $103.92 | 2 086 020 |
| Aug 03, 2023 | $104.60 | $107.08 | $104.15 | $104.72 | 2 391 524 |
| Aug 02, 2023 | $106.50 | $107.01 | $104.09 | $105.20 | 4 671 224 |
| Aug 01, 2023 | $107.06 | $108.65 | $105.56 | $107.44 | 3 244 093 |
| Jul 31, 2023 | $109.67 | $110.30 | $107.50 | $109.11 | 3 152 907 |
| Jul 28, 2023 | $111.00 | $112.95 | $108.18 | $108.57 | 3 972 313 |
| Jul 27, 2023 | $109.00 | $112.08 | $105.76 | $109.68 | 12 459 517 |
