Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
44,318.48
+868.36(+2.00%)
CMC Crypto 200
914.81
+18.10(+2.02%)

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

120.47

+0.98

(+0.82%)

At close: 04:00PM EST

120.21

-0.26

(-0.22%)

After hours:

08:00PM EST

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	119.30	120.58	118.85	120.47	120.47	2,648,600
07 Dec 2023	118.17	119.83	117.97	119.49	119.49	2,329,100
06 Dec 2023	115.00	119.05	114.99	118.17	118.17	3,987,900
05 Dec 2023	113.12	114.34	112.66	114.29	114.29	2,137,500
04 Dec 2023	110.75	114.43	110.66	114.21	114.21	4,200,900
01 Dec 2023	107.48	110.74	107.10	110.73	110.73	2,780,600
30 Nov 2023	106.51	107.93	106.12	107.46	107.46	3,220,500
29 Nov 2023	106.63	108.75	105.37	105.91	105.91	2,611,300
28 Nov 2023	106.28	107.31	105.56	105.69	105.69	3,011,300
27 Nov 2023	104.14	107.13	103.99	106.43	106.43	2,369,100
24 Nov 2023	104.27	105.02	103.61	104.45	104.45	969,700
22 Nov 2023	106.56	107.76	104.63	104.96	104.96	2,531,500
21 Nov 2023	104.63	105.02	102.77	104.83	104.83	2,626,700
20 Nov 2023	105.42	106.28	104.68	105.81	105.81	1,769,000
17 Nov 2023	104.29	105.65	103.70	105.54	105.54	2,727,000
16 Nov 2023	101.77	103.80	101.04	103.69	103.69	3,124,500
15 Nov 2023	103.37	103.97	101.00	102.10	102.10	3,286,800
14 Nov 2023	100.76	103.24	100.50	102.81	102.81	3,618,600
13 Nov 2023	94.04	98.68	93.80	97.81	97.81	3,907,400
10 Nov 2023	92.97	95.07	92.55	94.91	94.91	1,606,000
09 Nov 2023	95.50	96.36	92.15	92.60	92.60	2,604,400
08 Nov 2023	93.45	96.67	93.14	95.42	95.42	3,787,500
07 Nov 2023	90.32	93.06	90.00	92.96	92.96	2,189,800
06 Nov 2023	92.37	93.00	89.75	90.44	90.44	2,298,200
03 Nov 2023	90.08	92.77	90.08	92.36	92.36	3,883,500
02 Nov 2023	86.93	89.15	86.75	88.32	88.32	3,182,400
01 Nov 2023	84.75	85.79	84.01	85.27	85.27	3,712,700
31 Oct 2023	86.06	86.24	83.25	84.73	84.73	3,394,200
30 Oct 2023	83.66	86.15	83.56	85.86	85.86	4,435,700
27 Oct 2023	84.17	85.29	82.29	82.81	82.81	5,109,500
26 Oct 2023	83.89	85.50	78.35	82.88	82.88	9,953,800
25 Oct 2023	81.51	82.50	81.17	82.22	82.22	5,235,200
24 Oct 2023	82.00	83.30	81.92	82.48	82.48	3,259,400
23 Oct 2023	80.19	82.43	79.39	81.28	81.28	3,863,500
20 Oct 2023	81.75	82.31	79.90	80.04	80.04	4,008,600
19 Oct 2023	82.85	83.84	81.97	82.08	82.08	4,056,200
18 Oct 2023	85.65	85.88	82.74	82.83	82.83	4,635,600
17 Oct 2023	86.50	88.08	85.77	86.50	86.50	2,335,600
16 Oct 2023	86.68	87.98	86.57	86.70	86.70	2,011,600
13 Oct 2023	88.10	88.87	85.32	86.11	86.11	3,201,900
12 Oct 2023	89.41	90.27	87.59	88.87	88.87	2,326,600
11 Oct 2023	89.33	90.52	87.86	89.20	89.20	1,759,800
10 Oct 2023	88.98	91.26	88.90	89.33	89.33	2,351,900
09 Oct 2023	88.00	88.73	86.42	88.23	88.23	3,089,300
06 Oct 2023	88.09	91.66	87.84	90.88	90.88	2,185,800
05 Oct 2023	89.82	90.72	88.66	88.77	88.77	2,762,000
04 Oct 2023	87.16	89.55	87.16	89.36	89.36	3,436,100
03 Oct 2023	90.51	90.95	86.19	86.78	86.78	5,288,900
02 Oct 2023	91.75	93.22	91.12	91.70	91.70	2,685,500
29 Sept 2023	93.81	95.96	91.15	92.14	92.14	3,992,100
28 Sept 2023	91.47	94.77	91.38	94.13	94.13	2,889,100
27 Sept 2023	91.07	92.42	90.20	91.96	91.96	2,248,000
26 Sept 2023	90.00	91.68	89.87	90.46	90.46	2,407,200
25 Sept 2023	90.45	92.29	89.56	90.97	90.97	3,065,800
22 Sept 2023	95.30	95.30	91.04	91.24	91.24	3,585,800
21 Sept 2023	95.00	95.44	93.58	94.32	94.32	2,314,200
20 Sept 2023	98.67	98.98	96.21	96.21	96.21	1,505,100
19 Sept 2023	98.23	98.98	97.34	98.32	98.32	2,991,100
18 Sept 2023	96.67	97.38	95.89	95.92	95.92	2,523,000
15 Sept 2023	98.78	99.44	96.72	97.42	97.42	5,402,400
14 Sept 2023	98.20	100.41	97.97	99.77	99.77	4,112,300
13 Sept 2023	97.77	98.66	96.80	97.35	97.35	3,310,400
12 Sept 2023	97.23	100.36	97.08	99.00	99.00	2,646,200
11 Sept 2023	98.25	98.36	94.88	97.66	97.66	2,331,600
08 Sept 2023	97.15	98.60	95.91	97.35	97.35	2,783,000
07 Sept 2023	98.08	98.33	95.96	97.18	97.18	3,173,100
06 Sept 2023	97.70	99.10	96.37	98.86	98.86	3,085,700
05 Sept 2023	97.71	99.20	94.56	98.96	98.96	3,053,600
01 Sept 2023	99.21	99.75	97.05	97.70	97.70	1,856,200
31 Aug 2023	98.92	99.87	98.40	98.94	98.94	2,025,500
30 Aug 2023	100.50	101.00	98.72	98.94	98.94	1,794,500
29 Aug 2023	98.30	101.18	96.90	100.53	100.53	2,478,700
28 Aug 2023	100.00	100.53	98.07	98.32	98.32	1,591,100
25 Aug 2023	98.90	100.37	98.18	99.77	99.77	2,328,000
24 Aug 2023	101.25	101.80	99.02	99.05	99.05	2,519,700
23 Aug 2023	99.43	103.90	98.78	102.41	102.41	3,176,200
22 Aug 2023	100.00	100.21	97.59	99.36	99.36	2,677,600
21 Aug 2023	99.95	100.41	97.78	99.27	99.27	1,784,300
18 Aug 2023	98.10	100.44	97.77	99.20	99.20	2,749,500
17 Aug 2023	101.77	102.24	99.50	99.53	99.53	3,103,400
16 Aug 2023	102.63	104.28	101.09	101.18	101.18	2,024,600
15 Aug 2023	103.72	104.34	102.91	103.51	103.51	1,931,000
14 Aug 2023	102.68	103.76	101.51	103.75	103.75	1,708,800
11 Aug 2023	102.48	103.16	101.26	102.82	102.82	1,751,100
10 Aug 2023	104.20	104.86	102.51	103.57	103.57	1,806,400
09 Aug 2023	105.93	106.41	103.07	103.17	103.17	2,086,300
08 Aug 2023	106.30	106.74	105.14	106.15	106.15	1,901,100
07 Aug 2023	104.70	108.24	104.49	108.06	108.06	3,198,400
04 Aug 2023	105.00	105.75	102.70	103.92	103.92	2,125,200
03 Aug 2023	104.60	107.08	104.15	104.72	104.72	2,449,100
02 Aug 2023	106.50	107.10	104.09	105.20	105.20	4,673,300
01 Aug 2023	107.06	108.70	105.56	107.44	107.44	3,248,000
31 Jul 2023	109.67	110.30	107.50	109.11	109.11	3,208,500
28 Jul 2023	111.00	112.95	108.18	108.57	108.57	4,045,100
27 Jul 2023	109.00	112.08	105.75	109.68	109.68	12,693,200
26 Jul 2023	102.24	102.58	99.51	100.88	100.88	3,451,000
25 Jul 2023	102.11	102.50	100.96	101.62	101.62	2,168,300
24 Jul 2023	102.17	102.94	99.94	102.93	102.93	3,169,000
21 Jul 2023	102.07	102.87	101.32	102.38	102.38	3,436,600
20 Jul 2023	99.15	102.26	98.64	101.11	101.11	3,128,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD44,318.48+868.36(+2.00%)

CMC Crypto 200914.81+18.10(+2.02%)

Royal Caribbean Cruises Ltd. (RCL)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
44,318.48
+868.36(+2.00%)

CMC Crypto 200
914.81
+18.10(+2.02%)