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 |
| Mar 18, 2016 | $75.34 | $78.22 | $75.17 | $77.62 | 4 040 100 |
| Mar 17, 2016 | $74.29 | $75.20 | $73.47 | $74.98 | 2 634 700 |
| Mar 16, 2016 | $72.31 | $74.67 | $72.08 | $74.63 | 2 923 100 |
| Mar 15, 2016 | $72.24 | $72.66 | $71.57 | $72.60 | 1 998 700 |
| Mar 14, 2016 | $72.83 | $73.78 | $72.37 | $72.53 | 2 026 900 |
| Mar 11, 2016 | $70.84 | $72.88 | $69.79 | $72.82 | 3 716 600 |
| Mar 10, 2016 | $70.46 | $71.89 | $69.00 | $69.99 | 3 203 100 |
| Mar 09, 2016 | $71.06 | $71.22 | $69.27 | $70.14 | 3 056 200 |
| Mar 08, 2016 | $72.26 | $72.57 | $70.53 | $70.65 | 4 581 300 |
| Mar 07, 2016 | $73.05 | $73.72 | $71.96 | $73.63 | 3 423 800 |
| Mar 04, 2016 | $75.77 | $75.79 | $72.31 | $74.01 | 4 818 700 |
| Mar 03, 2016 | $74.44 | $75.70 | $73.32 | $75.69 | 3 536 500 |
| Mar 02, 2016 | $75.86 | $76.42 | $73.87 | $75.18 | 3 055 700 |
| Mar 01, 2016 | $75.05 | $76.84 | $74.26 | $76.54 | 2 753 900 |
| Feb 29, 2016 | $74.10 | $75.87 | $73.96 | $74.37 | 2 375 300 |
| Feb 26, 2016 | $74.72 | $75.35 | $73.62 | $75.19 | 1 931 400 |
| Feb 25, 2016 | $72.91 | $74.47 | $72.62 | $74.47 | 1 679 000 |
| Feb 24, 2016 | $73.03 | $73.03 | $69.97 | $72.79 | 3 704 000 |
| Feb 23, 2016 | $74.38 | $76.25 | $73.80 | $74.01 | 4 849 000 |
| Feb 22, 2016 | $70.79 | $73.99 | $70.17 | $73.72 | 4 602 500 |
| Feb 19, 2016 | $69.28 | $72.28 | $68.47 | $70.85 | 3 806 900 |
| Feb 18, 2016 | $72.25 | $72.29 | $69.71 | $69.87 | 3 079 700 |
| Feb 17, 2016 | $72.29 | $73.94 | $72.10 | $72.92 | 2 931 400 |
| Feb 16, 2016 | $69.79 | $72.51 | $69.26 | $72.14 | 3 612 500 |
| Feb 12, 2016 | $68.95 | $68.95 | $67.09 | $68.42 | 2 457 000 |
