RCL: Historical Prices for ROYAL CARIBBEAN CR

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	24.33	24.35	23.53	23.85	2,342,200	23.85
23-Nov-09	24.25	24.35	23.73	24.08	2,715,600	24.08
20-Nov-09	23.34	23.59	23.15	23.55	5,907,700	23.55
19-Nov-09	23.28	23.35	22.72	23.25	2,427,300	23.25
18-Nov-09	23.85	23.94	23.38	23.80	2,698,100	23.80
17-Nov-09	23.90	23.90	23.31	23.43	3,528,000	23.43
16-Nov-09	23.86	24.25	23.59	24.07	4,581,800	24.07
13-Nov-09	22.92	23.64	22.81	23.12	4,666,500	23.12
12-Nov-09	23.15	23.20	22.26	22.33	3,997,500	22.33
11-Nov-09	22.88	23.36	22.67	22.90	2,443,000	22.90
10-Nov-09	22.41	22.66	22.05	22.50	3,101,300	22.50
9-Nov-09	21.93	22.90	21.84	22.77	4,279,700	22.77
6-Nov-09	20.92	21.79	20.91	21.23	3,774,200	21.23
5-Nov-09	20.91	21.52	20.75	21.52	3,521,800	21.52
4-Nov-09	20.64	21.06	20.12	20.39	4,962,500	20.39
3-Nov-09	19.76	20.25	18.95	19.75	11,290,600	19.75
2-Nov-09	20.66	21.12	19.91	20.67	5,841,700	20.67
30-Oct-09	21.36	21.55	19.92	20.23	4,809,900	20.23
29-Oct-09	20.71	21.60	20.71	21.35	4,191,700	21.35
28-Oct-09	20.55	20.66	19.68	19.76	4,364,000	19.76
27-Oct-09	21.38	21.59	20.74	20.86	3,927,400	20.86
26-Oct-09	22.31	22.63	20.95	21.15	3,937,000	21.15
23-Oct-09	22.99	23.19	22.35	22.50	2,023,800	22.50
22-Oct-09	22.61	23.10	22.08	22.99	2,976,500	22.99
21-Oct-09	23.19	23.60	22.25	22.27	3,118,500	22.27
20-Oct-09	23.81	23.85	23.00	23.27	1,610,800	23.27
19-Oct-09	23.28	23.95	23.08	23.68	3,164,800	23.68
16-Oct-09	23.29	23.36	22.81	22.81	3,360,200	22.81
15-Oct-09	23.63	23.95	23.49	23.95	2,586,100	23.95
14-Oct-09	23.96	24.00	23.44	23.62	4,028,900	23.62
13-Oct-09	23.50	23.59	22.80	23.10	3,498,600	23.10
12-Oct-09	23.93	24.06	23.58	23.75	2,440,000	23.75
9-Oct-09	24.40	24.54	23.56	23.77	3,389,600	23.77
8-Oct-09	24.38	24.71	24.17	24.61	3,323,100	24.61
7-Oct-09	23.82	24.07	23.25	23.60	2,312,700	23.60
6-Oct-09	23.91	24.22	23.60	23.98	1,559,300	23.98
5-Oct-09	23.14	23.54	22.88	23.54	2,081,500	23.54
2-Oct-09	22.37	23.26	22.30	22.65	4,039,000	22.65
1-Oct-09	24.14	24.19	22.84	23.08	4,809,900	23.08
30-Sep-09	24.56	24.64	23.69	24.08	2,886,200	24.08
29-Sep-09	24.54	24.75	24.08	24.24	1,859,600	24.24
28-Sep-09	23.69	24.47	23.50	24.31	2,542,100	24.31
25-Sep-09	23.70	24.13	23.06	23.44	3,319,000	23.44
24-Sep-09	24.98	25.02	23.72	24.04	3,174,600	24.04
23-Sep-09	24.75	25.00	24.39	24.42	3,607,600	24.42
22-Sep-09	24.50	24.95	23.88	23.97	6,056,000	23.97
21-Sep-09	23.44	23.94	22.89	23.24	3,943,200	23.24
18-Sep-09	23.98	23.98	23.27	23.46	3,175,600	23.46
17-Sep-09	23.58	24.05	23.00	23.38	4,031,500	23.38
16-Sep-09	24.40	24.40	23.56	23.79	6,482,100	23.79
15-Sep-09	22.90	23.80	22.51	23.73	7,518,400	23.73
14-Sep-09	21.17	21.79	20.98	21.75	2,164,500	21.75
11-Sep-09	21.72	21.99	21.31	21.40	4,486,100	21.40
10-Sep-09	20.76	21.58	20.44	21.58	4,669,100	21.58
9-Sep-09	20.02	21.74	19.85	21.07	7,990,900	21.07
8-Sep-09	19.72	19.78	19.19	19.48	2,488,800	19.48
4-Sep-09	18.49	18.95	18.34	18.91	3,469,700	18.91
3-Sep-09	18.50	18.60	18.01	18.32	4,043,600	18.32
2-Sep-09	18.13	18.31	17.82	17.89	4,292,000	17.89
1-Sep-09	18.84	19.55	18.20	18.28	3,580,600	18.28
31-Aug-09	19.01	19.27	18.73	19.08	4,028,800	19.08
28-Aug-09	19.83	19.83	19.28	19.53	2,835,700	19.53
27-Aug-09	19.65	19.76	19.10	19.52	2,389,400	19.52
26-Aug-09	19.61	20.07	19.40	19.77	2,750,500	19.77
25-Aug-09	19.81	20.36	19.67	19.85	3,825,500	19.85
24-Aug-09	19.90	19.90	19.14	19.30	4,954,300	19.30
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions