Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2023119.30120.58118.85120.47120.472,648,600
07 Dec 2023118.17119.83117.97119.49119.492,329,100
06 Dec 2023115.00119.05114.99118.17118.173,987,900
05 Dec 2023113.12114.34112.66114.29114.292,137,500
04 Dec 2023110.75114.43110.66114.21114.214,200,900
01 Dec 2023107.48110.74107.10110.73110.732,780,600
30 Nov 2023106.51107.93106.12107.46107.463,220,500
29 Nov 2023106.63108.75105.37105.91105.912,611,300
28 Nov 2023106.28107.31105.56105.69105.693,011,300
27 Nov 2023104.14107.13103.99106.43106.432,369,100
24 Nov 2023104.27105.02103.61104.45104.45969,700
22 Nov 2023106.56107.76104.63104.96104.962,531,500
21 Nov 2023104.63105.02102.77104.83104.832,626,700
20 Nov 2023105.42106.28104.68105.81105.811,769,000
17 Nov 2023104.29105.65103.70105.54105.542,727,000
16 Nov 2023101.77103.80101.04103.69103.693,124,500
15 Nov 2023103.37103.97101.00102.10102.103,286,800
14 Nov 2023100.76103.24100.50102.81102.813,618,600
13 Nov 202394.0498.6893.8097.8197.813,907,400
10 Nov 202392.9795.0792.5594.9194.911,606,000
09 Nov 202395.5096.3692.1592.6092.602,604,400
08 Nov 202393.4596.6793.1495.4295.423,787,500
07 Nov 202390.3293.0690.0092.9692.962,189,800
06 Nov 202392.3793.0089.7590.4490.442,298,200
03 Nov 202390.0892.7790.0892.3692.363,883,500
02 Nov 202386.9389.1586.7588.3288.323,182,400
01 Nov 202384.7585.7984.0185.2785.273,712,700
31 Oct 202386.0686.2483.2584.7384.733,394,200
30 Oct 202383.6686.1583.5685.8685.864,435,700
27 Oct 202384.1785.2982.2982.8182.815,109,500
26 Oct 202383.8985.5078.3582.8882.889,953,800
25 Oct 202381.5182.5081.1782.2282.225,235,200
24 Oct 202382.0083.3081.9282.4882.483,259,400
23 Oct 202380.1982.4379.3981.2881.283,863,500
20 Oct 202381.7582.3179.9080.0480.044,008,600
19 Oct 202382.8583.8481.9782.0882.084,056,200
18 Oct 202385.6585.8882.7482.8382.834,635,600
17 Oct 202386.5088.0885.7786.5086.502,335,600
16 Oct 202386.6887.9886.5786.7086.702,011,600
13 Oct 202388.1088.8785.3286.1186.113,201,900
12 Oct 202389.4190.2787.5988.8788.872,326,600
11 Oct 202389.3390.5287.8689.2089.201,759,800
10 Oct 202388.9891.2688.9089.3389.332,351,900
09 Oct 202388.0088.7386.4288.2388.233,089,300
06 Oct 202388.0991.6687.8490.8890.882,185,800
05 Oct 202389.8290.7288.6688.7788.772,762,000
04 Oct 202387.1689.5587.1689.3689.363,436,100
03 Oct 202390.5190.9586.1986.7886.785,288,900
02 Oct 202391.7593.2291.1291.7091.702,685,500
29 Sept 202393.8195.9691.1592.1492.143,992,100
28 Sept 202391.4794.7791.3894.1394.132,889,100
27 Sept 202391.0792.4290.2091.9691.962,248,000
26 Sept 202390.0091.6889.8790.4690.462,407,200
25 Sept 202390.4592.2989.5690.9790.973,065,800
22 Sept 202395.3095.3091.0491.2491.243,585,800
21 Sept 202395.0095.4493.5894.3294.322,314,200
20 Sept 202398.6798.9896.2196.2196.211,505,100
19 Sept 202398.2398.9897.3498.3298.322,991,100
18 Sept 202396.6797.3895.8995.9295.922,523,000
15 Sept 202398.7899.4496.7297.4297.425,402,400
14 Sept 202398.20100.4197.9799.7799.774,112,300
13 Sept 202397.7798.6696.8097.3597.353,310,400
12 Sept 202397.23100.3697.0899.0099.002,646,200
11 Sept 202398.2598.3694.8897.6697.662,331,600
08 Sept 202397.1598.6095.9197.3597.352,783,000
07 Sept 202398.0898.3395.9697.1897.183,173,100
06 Sept 202397.7099.1096.3798.8698.863,085,700
05 Sept 202397.7199.2094.5698.9698.963,053,600
01 Sept 202399.2199.7597.0597.7097.701,856,200
31 Aug 202398.9299.8798.4098.9498.942,025,500
30 Aug 2023100.50101.0098.7298.9498.941,794,500
29 Aug 202398.30101.1896.90100.53100.532,478,700
28 Aug 2023100.00100.5398.0798.3298.321,591,100
25 Aug 202398.90100.3798.1899.7799.772,328,000
24 Aug 2023101.25101.8099.0299.0599.052,519,700
23 Aug 202399.43103.9098.78102.41102.413,176,200
22 Aug 2023100.00100.2197.5999.3699.362,677,600
21 Aug 202399.95100.4197.7899.2799.271,784,300
18 Aug 202398.10100.4497.7799.2099.202,749,500
17 Aug 2023101.77102.2499.5099.5399.533,103,400
16 Aug 2023102.63104.28101.09101.18101.182,024,600
15 Aug 2023103.72104.34102.91103.51103.511,931,000
14 Aug 2023102.68103.76101.51103.75103.751,708,800
11 Aug 2023102.48103.16101.26102.82102.821,751,100
10 Aug 2023104.20104.86102.51103.57103.571,806,400
09 Aug 2023105.93106.41103.07103.17103.172,086,300
08 Aug 2023106.30106.74105.14106.15106.151,901,100
07 Aug 2023104.70108.24104.49108.06108.063,198,400
04 Aug 2023105.00105.75102.70103.92103.922,125,200
03 Aug 2023104.60107.08104.15104.72104.722,449,100
02 Aug 2023106.50107.10104.09105.20105.204,673,300
01 Aug 2023107.06108.70105.56107.44107.443,248,000
31 Jul 2023109.67110.30107.50109.11109.113,208,500
28 Jul 2023111.00112.95108.18108.57108.574,045,100
27 Jul 2023109.00112.08105.75109.68109.6812,693,200
26 Jul 2023102.24102.5899.51100.88100.883,451,000
25 Jul 2023102.11102.50100.96101.62101.622,168,300
24 Jul 2023102.17102.9499.94102.93102.933,169,000
21 Jul 2023102.07102.87101.32102.38102.383,436,600
20 Jul 202399.15102.2698.64101.11101.113,128,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...