RCL - Royal Caribbean Cruises Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019123.61123.90119.51120.60120.601,169,674
Apr 17, 2019124.64124.81123.07123.24123.241,982,700
Apr 16, 2019123.30124.38122.86124.11124.111,654,000
Apr 15, 2019122.38122.52121.54122.46122.461,550,700
Apr 12, 2019119.78122.06119.57121.94121.941,757,200
Apr 11, 2019116.87119.02116.86118.94118.941,264,400
Apr 10, 2019115.84116.76115.58116.51116.511,015,600
Apr 09, 2019117.54118.31115.01115.32115.321,229,000
Apr 08, 2019117.28118.95116.92118.42118.421,843,100
Apr 05, 2019115.84117.48115.84117.27117.27911,800
Apr 04, 2019117.01117.01115.63115.87115.87763,400
Apr 03, 2019116.96117.06115.56116.63116.63981,900
Apr 02, 2019115.61116.51115.17116.26116.261,090,700
Apr 01, 2019115.79117.17115.31115.61115.611,615,500
Mar 29, 2019112.83114.82112.54114.62114.621,558,500
Mar 28, 2019111.29112.77110.74112.45112.451,342,500
Mar 27, 2019113.47113.75110.63110.99110.991,860,000
Mar 26, 2019111.80115.81111.34113.11113.112,616,100
Mar 25, 2019115.17115.60113.86114.50114.501,559,000
Mar 22, 2019117.28117.45115.13115.58115.581,423,000
Mar 21, 2019115.57118.01115.28117.77117.77728,200
Mar 20, 2019117.10117.10115.20116.00116.001,548,000
Mar 19, 2019118.95119.45116.97117.44117.441,084,200
Mar 18, 2019117.63118.73117.38118.30118.301,309,100
Mar 15, 2019116.84118.45116.77117.18117.181,142,000
Mar 14, 2019117.04117.28115.47116.45116.45991,600
Mar 13, 2019116.98118.85116.32117.12117.12995,600
Mar 12, 2019117.34117.34115.37116.29116.29902,800
Mar 11, 2019116.65117.30116.22116.88116.88740,900
Mar 08, 2019115.00116.67114.56116.54116.541,048,000
Mar 07, 2019117.03117.10115.00115.71115.711,775,200
Mar 06, 2019118.61119.28117.00117.09117.091,050,100
Mar 06, 20190.7 Dividend
Mar 05, 2019118.15119.97118.03119.41118.711,189,600
Mar 04, 2019119.19119.70116.51117.68116.991,278,600
Mar 01, 2019119.97121.25118.61119.03118.331,378,900
Feb 28, 2019118.21119.43117.29118.48117.791,059,300
Feb 27, 2019119.00119.92117.21118.46117.771,267,700
Feb 26, 2019120.02120.79119.39119.66118.96909,600
Feb 25, 2019121.79121.79120.47120.56119.85872,900
Feb 22, 2019121.03121.44120.35120.93120.22838,200
Feb 21, 2019123.03124.25120.51120.97120.261,974,000
Feb 20, 2019119.46121.29119.23120.83120.121,119,600
Feb 19, 2019117.58120.73117.58119.36118.661,935,300
Feb 15, 2019117.90118.42117.24117.97117.281,325,500
Feb 14, 2019117.00117.59115.99117.22116.53971,000
Feb 13, 2019117.76118.74117.42117.84117.151,296,400
Feb 12, 2019116.65116.82115.34116.29115.611,771,400
Feb 11, 2019116.11117.10115.64116.10115.421,569,200
Feb 08, 2019114.33115.77112.81114.84114.172,122,500
Feb 07, 2019117.40117.40114.40115.68115.001,688,800
Feb 06, 2019116.95118.51116.91118.15117.462,856,100
Feb 05, 2019119.36120.26117.70118.22117.532,070,000
Feb 04, 2019118.31119.50117.88119.00118.301,402,600
Feb 01, 2019120.54121.00117.84118.31117.622,042,400
Jan 31, 2019120.67121.46119.20120.05119.352,551,900
Jan 30, 2019116.85121.43116.50120.98120.274,819,900
Jan 29, 2019112.04112.91111.17112.05111.392,305,700
Jan 28, 2019110.63112.67110.30112.21111.551,470,700
Jan 25, 2019111.00111.92110.36111.74111.081,214,100
Jan 24, 2019108.84109.83108.28109.75109.11965,800
Jan 23, 2019109.01110.40106.89108.31107.681,505,900
Jan 22, 2019109.01109.78107.84108.63107.992,066,400
Jan 18, 2019108.07110.16107.61109.35108.711,877,500
Jan 17, 2019104.95107.69104.82107.04106.411,059,200
Jan 16, 2019105.68106.74105.01105.66105.041,169,400
Jan 15, 2019105.41105.79103.49105.62105.001,452,700
Jan 14, 2019105.03105.97104.25104.97104.351,131,700
Jan 11, 2019104.10106.45103.95106.42105.801,305,600
Jan 10, 2019103.40105.40102.21104.90104.291,670,800
Jan 09, 2019104.62105.08103.05104.36103.751,454,000
Jan 08, 2019103.74104.81102.53103.93103.321,882,300
Jan 07, 201999.67102.7198.81101.83101.232,150,300
Jan 04, 201994.8099.9294.5098.7698.182,261,400
Jan 03, 201996.7097.3191.8892.5592.012,807,800
Jan 02, 201996.4098.5195.9597.7997.221,352,200
Dec 31, 201896.5997.9896.0097.7997.221,879,200
Dec 28, 201895.1997.2194.3896.0495.481,704,400
Dec 27, 201892.9094.8090.9094.7694.201,278,500
Dec 26, 201891.0094.5189.5194.4793.921,594,000
Dec 24, 201891.5792.0989.4889.4888.961,390,100
Dec 21, 201897.2898.2892.4592.5291.983,293,500
Dec 20, 201898.59101.2195.0697.2296.653,822,200
Dec 19, 2018105.34106.93101.43101.95101.353,020,600
Dec 19, 20180.7 Dividend
Dec 18, 2018107.27108.37104.94105.48104.171,828,300
Dec 17, 2018106.84108.75105.49106.35105.022,144,500
Dec 14, 2018104.42108.00103.81107.09105.761,503,600
Dec 13, 2018106.12106.64104.15105.07103.76816,800
Dec 12, 2018105.73107.28104.97105.60104.28965,500
Dec 11, 2018106.90107.87103.85104.02102.721,364,600
Dec 10, 2018105.02107.38103.30104.86103.551,540,600
Dec 07, 2018109.58110.48104.69104.92103.611,419,200
Dec 06, 2018107.39110.28106.21110.24108.871,597,600
Dec 04, 2018113.22113.76108.57109.13107.771,634,200
Dec 03, 2018114.24116.48113.38114.25112.832,069,100
Nov 30, 2018111.20113.16110.68113.07111.661,574,800
Nov 29, 2018113.05113.43111.42111.63110.241,722,300
Nov 28, 2018111.38113.65110.57112.54111.141,488,200
Nov 27, 2018110.53111.34109.42110.74109.36959,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...