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 |
| Feb 11, 2016 | $67.34 | $69.03 | $66.97 | $67.62 | 3 037 400 |
| Feb 10, 2016 | $68.67 | $70.96 | $68.52 | $69.03 | 3 372 600 |
| Feb 09, 2016 | $64.99 | $69.55 | $64.31 | $67.67 | 4 405 900 |
| Feb 08, 2016 | $68.00 | $68.09 | $64.21 | $65.95 | 7 485 300 |
| Feb 05, 2016 | $72.61 | $72.84 | $68.47 | $69.22 | 5 182 300 |
| Feb 04, 2016 | $73.03 | $73.80 | $68.92 | $73.20 | 6 734 600 |
| Feb 03, 2016 | $73.33 | $75.49 | $71.34 | $73.45 | 9 109 700 |
| Feb 02, 2016 | $78.90 | $79.19 | $69.30 | $71.33 | 20 620 800 |
| Feb 01, 2016 | $81.61 | $85.70 | $81.25 | $84.09 | 6 211 700 |
| Jan 29, 2016 | $78.06 | $82.06 | $77.79 | $81.54 | 5 662 800 |
| Jan 28, 2016 | $80.89 | $80.99 | $75.56 | $77.93 | 6 084 900 |
| Jan 27, 2016 | $85.23 | $85.76 | $80.67 | $81.00 | 2 333 600 |
| Jan 26, 2016 | $83.69 | $84.90 | $82.21 | $84.09 | 1 849 200 |
| Jan 25, 2016 | $85.84 | $86.33 | $83.05 | $82.94 | 2 113 300 |
| Jan 22, 2016 | $88.25 | $88.34 | $85.46 | $85.32 | 2 735 600 |
| Jan 21, 2016 | $83.41 | $86.42 | $82.83 | $85.04 | 3 914 700 |
| Jan 20, 2016 | $80.25 | $83.77 | $76.20 | $82.02 | 6 193 300 |
| Jan 19, 2016 | $84.86 | $85.40 | $80.09 | $80.67 | 4 907 100 |
| Jan 15, 2016 | $84.86 | $86.02 | $82.61 | $82.50 | 4 163 000 |
| Jan 14, 2016 | $88.87 | $88.99 | $85.50 | $87.45 | 4 439 600 |
| Jan 13, 2016 | $94.05 | $94.56 | $88.90 | $88.58 | 3 597 600 |
| Jan 12, 2016 | $94.50 | $95.65 | $92.98 | $93.54 | 2 019 300 |
| Jan 11, 2016 | $92.55 | $94.54 | $91.90 | $93.12 | 2 265 700 |
| Jan 08, 2016 | $93.48 | $94.54 | $91.42 | $91.31 | 2 334 200 |
| Jan 07, 2016 | $93.18 | $94.76 | $92.26 | $91.96 | 2 674 400 |
