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 |
| Jul 26, 2023 | $102.24 | $102.58 | $99.51 | $100.88 | 3 385 481 |
| Jul 25, 2023 | $102.11 | $102.50 | $100.96 | $101.62 | 2 061 930 |
| Jul 24, 2023 | $102.17 | $102.94 | $99.94 | $102.93 | 3 136 833 |
| Jul 21, 2023 | $102.07 | $102.87 | $101.32 | $102.38 | 3 436 459 |
| Jul 20, 2023 | $99.15 | $102.26 | $98.68 | $101.11 | 2 853 817 |
| Jul 19, 2023 | $99.17 | $99.48 | $98.16 | $99.41 | 2 508 781 |
| Jul 18, 2023 | $98.97 | $100.83 | $98.16 | $99.37 | 3 035 133 |
| Jul 17, 2023 | $97.55 | $99.90 | $97.30 | $98.76 | 2 850 735 |
| Jul 14, 2023 | $99.36 | $99.55 | $97.38 | $97.76 | 2 602 614 |
| Jul 13, 2023 | $100.19 | $100.90 | $98.27 | $99.27 | 3 371 283 |
| Jul 12, 2023 | $102.24 | $102.52 | $99.20 | $99.31 | 3 724 849 |
| Jul 11, 2023 | $103.27 | $103.41 | $100.52 | $101.28 | 2 365 960 |
| Jul 10, 2023 | $101.85 | $103.47 | $100.96 | $103.20 | 2 434 543 |
| Jul 07, 2023 | $101.93 | $103.15 | $101.36 | $102.01 | 1 914 271 |
| Jul 06, 2023 | $101.38 | $102.32 | $100.67 | $101.77 | 3 039 575 |
| Jul 05, 2023 | $102.70 | $104.17 | $102.05 | $103.24 | 3 014 296 |
| Jul 03, 2023 | $103.50 | $103.91 | $102.26 | $103.20 | 1 743 151 |
| Jun 30, 2023 | $103.03 | $104.75 | $102.68 | $103.74 | 3 651 708 |
| Jun 29, 2023 | $103.39 | $103.98 | $101.49 | $101.56 | 3 356 374 |
| Jun 28, 2023 | $101.43 | $105.21 | $101.01 | $103.13 | 4 683 517 |
| Jun 27, 2023 | $98.22 | $101.72 | $97.91 | $101.43 | 5 549 205 |
| Jun 26, 2023 | $94.25 | $98.14 | $93.65 | $97.24 | 5 375 418 |
| Jun 23, 2023 | $96.62 | $98.35 | $96.28 | $97.92 | 3 960 518 |
| Jun 22, 2023 | $97.21 | $97.69 | $96.65 | $97.41 | 4 741 269 |
| Jun 21, 2023 | $96.19 | $97.70 | $95.22 | $97.35 | 2 929 098 |
