Yahoo

Mail

Singapore markets closed

Straits Times Index
3,269.27
-32.69(-0.99%)
Nikkei
28,546.98
+727.65(+2.62%)
Hang Seng
20,175.62
+93.19(+0.46%)
FTSE 100
7,500.89
+34.98(+0.47%)
BTC-USD
24,520.67
+63.56(+0.26%)
CMC Crypto 200
574.64
+3.36(+0.59%)

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

42.37

+0.65

(+1.56%)

At close: 04:04PM EDT

42.00

-0.37

(-0.87%)

After hours:

07:59PM EDT

Time period:

14 Aug 2021 - 14 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	42.02	42.53	41.63	42.37	42.37	5,754,400
11 Aug 2022	43.35	43.93	41.36	41.72	41.72	7,516,700
10 Aug 2022	39.82	42.53	39.42	41.68	41.68	9,254,300
09 Aug 2022	38.92	39.40	37.29	37.97	37.97	6,013,500
08 Aug 2022	40.45	42.25	39.98	40.23	40.23	7,451,000
05 Aug 2022	38.76	40.96	38.36	39.67	39.67	6,857,600
04 Aug 2022	39.12	39.76	38.09	39.45	39.45	8,229,500
03 Aug 2022	37.05	39.09	36.96	38.84	38.84	10,724,300
02 Aug 2022	35.40	37.75	35.10	36.66	36.66	16,074,500
01 Aug 2022	36.77	37.30	34.51	35.79	35.79	23,159,500
29 Jul 2022	37.00	38.75	36.39	38.71	38.71	6,712,700
28 Jul 2022	36.36	38.29	35.35	37.86	37.86	10,542,600
27 Jul 2022	34.12	34.95	33.53	34.91	34.91	7,185,800
26 Jul 2022	34.07	34.17	33.00	33.12	33.12	4,363,800
25 Jul 2022	34.90	34.98	33.31	34.42	34.42	4,806,200
22 Jul 2022	36.46	36.46	34.44	34.87	34.87	6,227,500
21 Jul 2022	35.98	36.50	35.05	35.75	35.75	10,386,600
20 Jul 2022	36.27	39.09	36.10	38.96	38.96	7,494,800
19 Jul 2022	35.75	36.86	35.65	36.36	36.36	7,958,400
18 Jul 2022	33.94	35.82	33.94	34.36	34.36	8,297,400
15 Jul 2022	31.83	32.78	31.10	32.76	32.76	5,724,500
14 Jul 2022	31.96	32.71	31.09	31.28	31.28	6,283,100
13 Jul 2022	32.24	33.23	31.76	32.62	32.62	5,790,300
12 Jul 2022	32.40	34.03	32.01	33.33	33.33	7,652,800
11 Jul 2022	33.97	34.07	32.26	32.59	32.59	5,911,200
08 Jul 2022	35.22	35.87	33.89	34.44	34.44	5,903,100
07 Jul 2022	34.42	35.83	34.27	35.50	35.50	7,575,300
06 Jul 2022	36.00	36.70	33.67	33.69	33.69	7,569,000
05 Jul 2022	33.97	36.48	32.64	36.30	36.30	9,215,000
01 Jul 2022	34.87	35.84	34.07	35.29	35.29	6,907,100
30 Jun 2022	35.18	35.48	33.00	34.91	34.91	9,465,200
29 Jun 2022	38.72	38.75	35.55	36.02	36.02	11,802,400
28 Jun 2022	40.71	42.81	39.97	40.14	40.14	6,073,200
27 Jun 2022	41.74	41.84	38.92	40.33	40.33	7,084,800
24 Jun 2022	36.56	41.80	36.08	41.76	41.76	12,593,500
23 Jun 2022	36.47	36.96	34.86	36.07	36.07	6,033,900
22 Jun 2022	36.31	37.72	36.03	36.69	36.69	5,521,100
21 Jun 2022	37.82	38.00	36.41	37.03	37.03	7,083,200
17 Jun 2022	35.51	37.46	34.10	37.30	37.30	11,847,400
16 Jun 2022	38.36	38.52	34.84	35.16	35.16	10,053,100
15 Jun 2022	39.92	40.41	38.80	39.69	39.69	8,618,200
14 Jun 2022	41.89	42.17	39.00	39.49	39.49	6,804,400
13 Jun 2022	44.17	44.22	40.92	41.30	41.30	7,564,000
10 Jun 2022	48.05	49.47	45.62	45.75	45.75	9,514,400
09 Jun 2022	53.70	53.73	49.35	49.37	49.37	6,625,800
08 Jun 2022	55.75	56.46	53.78	53.83	53.83	4,832,900
07 Jun 2022	55.76	57.19	55.43	56.74	56.74	5,169,100
06 Jun 2022	57.01	57.47	55.90	56.80	56.80	1,827,900
03 Jun 2022	56.69	57.25	55.52	56.33	56.33	3,359,800
02 Jun 2022	55.51	57.79	55.30	57.75	57.75	3,029,200
01 Jun 2022	58.09	59.13	54.55	55.57	55.57	3,664,200
31 May 2022	57.78	58.82	57.42	58.07	58.07	4,566,100
27 May 2022	56.25	58.21	56.25	58.19	58.19	4,039,400
26 May 2022	52.00	56.17	51.91	55.53	55.53	5,500,000
25 May 2022	49.12	51.72	48.90	51.09	51.09	5,925,200
24 May 2022	54.39	54.51	49.17	49.73	49.73	6,000,200
23 May 2022	55.41	56.19	53.57	55.38	55.38	3,406,900
20 May 2022	58.10	59.00	53.58	55.41	55.41	4,851,900
19 May 2022	58.60	59.79	57.27	57.43	57.43	5,054,600
18 May 2022	62.12	63.16	58.95	59.60	59.60	3,197,700
17 May 2022	63.10	64.46	61.90	63.92	63.92	3,103,300
16 May 2022	61.56	63.04	61.13	61.39	61.39	3,496,200
13 May 2022	59.17	62.57	58.68	61.63	61.63	4,633,600
12 May 2022	58.65	60.34	56.15	57.78	57.78	5,533,900
11 May 2022	61.34	64.54	59.82	59.94	59.94	4,238,200
10 May 2022	65.80	66.27	60.07	60.92	60.92	5,050,900
09 May 2022	68.73	68.73	61.16	61.41	61.41	5,978,200
06 May 2022	72.54	73.19	69.75	69.85	69.85	3,808,200
05 May 2022	77.59	78.97	72.95	73.59	73.59	4,510,600
04 May 2022	77.72	78.12	74.08	77.81	77.81	3,799,600
03 May 2022	79.00	79.29	76.31	77.60	77.60	2,406,700
02 May 2022	77.77	78.80	76.14	78.38	78.38	3,003,300
29 Apr 2022	80.60	81.51	77.12	77.73	77.73	2,861,500
28 Apr 2022	80.94	81.33	78.61	80.69	80.69	2,386,100
27 Apr 2022	78.80	80.43	77.85	79.60	79.60	2,029,800
26 Apr 2022	81.90	82.15	78.58	78.67	78.67	2,367,400
25 Apr 2022	80.07	82.47	79.65	82.38	82.38	2,632,800
22 Apr 2022	83.00	83.70	81.13	81.72	81.72	1,900,300
21 Apr 2022	87.05	87.68	83.09	83.40	83.40	4,374,100
20 Apr 2022	84.48	85.98	84.00	84.35	84.35	1,867,700
19 Apr 2022	82.03	84.90	82.03	84.48	84.48	2,438,000
18 Apr 2022	81.97	82.93	80.99	81.32	81.32	1,514,000
14 Apr 2022	82.50	84.89	82.35	82.58	82.58	2,276,800
13 Apr 2022	80.19	82.54	80.12	81.97	81.97	2,497,400
12 Apr 2022	79.39	80.28	78.48	78.78	78.78	1,934,700
11 Apr 2022	77.00	79.98	76.53	78.75	78.75	1,829,500
08 Apr 2022	78.99	79.16	77.05	77.86	77.86	1,999,600
07 Apr 2022	80.11	80.30	76.79	79.19	79.19	3,077,000
06 Apr 2022	81.95	82.04	78.83	80.30	80.30	3,155,600
05 Apr 2022	85.91	87.62	82.94	83.44	83.44	3,637,200
04 Apr 2022	83.22	83.77	82.13	83.42	83.42	2,241,600
01 Apr 2022	84.34	84.51	82.56	83.66	83.66	2,556,900
31 Mar 2022	81.46	85.40	81.46	83.78	83.78	5,446,800
30 Mar 2022	80.40	81.69	79.86	81.48	81.48	3,419,700
29 Mar 2022	80.00	81.20	79.03	80.95	80.95	3,383,400
28 Mar 2022	77.29	78.76	76.90	78.54	78.54	1,992,500
25 Mar 2022	76.87	77.80	76.35	76.94	76.94	2,883,900
24 Mar 2022	75.72	77.00	74.99	76.87	76.87	2,455,000
23 Mar 2022	76.00	77.08	75.09	75.46	75.46	3,186,800
22 Mar 2022	75.73	77.75	74.99	76.90	76.90	3,117,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,269.27-32.69(-0.99%)

Nikkei28,546.98+727.65(+2.62%)

Hang Seng20,175.62+93.19(+0.46%)

FTSE 1007,500.89+34.98(+0.47%)

BTC-USD24,520.67+63.56(+0.26%)

CMC Crypto 200574.64+3.36(+0.59%)

Royal Caribbean Cruises Ltd. (RCL)

Straits Times Index
3,269.27
-32.69(-0.99%)

Nikkei
28,546.98
+727.65(+2.62%)

Hang Seng
20,175.62
+93.19(+0.46%)

FTSE 100
7,500.89
+34.98(+0.47%)

BTC-USD
24,520.67
+63.56(+0.26%)

CMC Crypto 200
574.64
+3.36(+0.59%)