Yahoo

Mail

Singapore markets open in 2 hours 51 minutes

Straits Times Index
3,240.06
-4.49(-0.14%)
S&P 500
3,963.94
-62.18(-1.54%)
Dow
33,849.46
-497.57(-1.45%)
Nasdaq
11,049.50
-176.86(-1.58%)
BTC-USD
16,214.89
-377.82(-2.28%)
CMC Crypto 200
380.17
-0.12(-0.03%)

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

58.10

-1.58

(-2.65%)

At close: 04:04PM EST

58.45

+0.35

(+0.60%)

After hours:

05:03PM EST

Time period:

28 Nov 2021 - 28 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2022	59.12	59.92	57.98	58.10	58.10	2,487,216
25 Nov 2022	59.34	60.31	59.07	59.68	59.68	1,075,800
23 Nov 2022	58.70	59.43	57.86	59.34	59.34	2,242,500
22 Nov 2022	58.91	59.78	57.53	58.80	58.80	2,827,100
21 Nov 2022	58.61	59.00	57.16	58.76	58.76	3,324,500
18 Nov 2022	59.09	60.10	57.36	58.69	58.69	3,990,700
17 Nov 2022	58.67	58.90	57.05	57.81	57.81	5,593,900
16 Nov 2022	58.47	60.56	58.01	60.14	60.14	4,978,700
15 Nov 2022	59.90	61.37	59.62	60.68	60.68	6,670,500
14 Nov 2022	59.17	59.83	57.52	58.07	58.07	5,712,800
11 Nov 2022	58.36	59.47	57.00	58.48	58.48	5,143,300
10 Nov 2022	55.01	57.98	55.01	57.72	57.72	6,429,800
09 Nov 2022	53.56	53.80	52.30	52.53	52.53	4,301,900
08 Nov 2022	52.54	54.92	52.52	54.31	54.31	6,970,600
07 Nov 2022	55.29	55.61	51.73	52.01	52.01	5,505,100
04 Nov 2022	55.99	56.45	53.22	54.70	54.70	7,139,200
03 Nov 2022	46.16	54.20	45.80	53.77	53.77	14,431,800
02 Nov 2022	51.50	52.46	49.51	49.66	49.66	6,787,700
01 Nov 2022	54.90	55.05	51.98	51.98	51.98	6,661,400
31 Oct 2022	53.44	54.27	51.85	53.38	53.38	5,400,200
28 Oct 2022	50.15	52.80	49.83	52.67	52.67	4,566,200
27 Oct 2022	51.38	52.05	50.11	50.32	50.32	3,981,900
26 Oct 2022	50.67	52.95	50.39	50.70	50.70	5,954,600
25 Oct 2022	49.62	51.06	49.15	50.90	50.90	6,711,000
24 Oct 2022	49.21	49.98	47.74	49.73	49.73	6,739,900
21 Oct 2022	47.16	49.35	46.50	49.20	49.20	5,793,100
20 Oct 2022	46.81	48.98	46.81	47.52	47.52	5,341,700
19 Oct 2022	47.94	48.72	46.44	46.69	46.69	6,150,800
18 Oct 2022	46.97	49.12	46.97	48.52	48.52	10,644,400
17 Oct 2022	46.00	46.43	44.76	45.11	45.11	5,619,600
14 Oct 2022	45.88	46.50	44.51	44.61	44.61	6,878,300
13 Oct 2022	44.00	45.99	43.52	44.75	44.75	10,501,100
12 Oct 2022	41.04	45.65	40.27	45.36	45.36	11,577,800
11 Oct 2022	41.12	41.59	38.84	40.69	40.69	7,361,900
10 Oct 2022	43.45	43.86	40.21	41.00	41.00	6,049,700
07 Oct 2022	43.60	44.25	42.55	43.60	43.60	7,890,000
06 Oct 2022	43.18	45.50	42.61	44.02	44.02	8,792,300
05 Oct 2022	42.12	43.78	41.47	43.47	43.47	8,812,500
04 Oct 2022	38.87	44.01	38.68	43.85	43.85	14,696,000
03 Oct 2022	38.43	39.36	36.92	37.59	37.59	10,575,700
30 Sept 2022	41.37	41.94	37.72	37.90	37.90	20,527,500
29 Sept 2022	46.12	46.28	43.33	43.64	43.64	9,656,300
28 Sept 2022	45.90	47.65	45.45	47.39	47.39	6,787,800
27 Sept 2022	45.66	47.75	44.75	45.76	45.76	7,913,400
26 Sept 2022	44.90	46.28	43.99	44.04	44.04	6,800,700
23 Sept 2022	45.49	46.04	43.27	44.42	44.42	10,934,200
22 Sept 2022	47.12	48.55	46.18	47.00	47.00	8,499,300
21 Sept 2022	49.04	49.45	45.91	46.76	46.76	9,610,600
20 Sept 2022	50.71	51.48	48.85	49.49	49.49	6,120,600
19 Sept 2022	49.96	52.42	49.89	50.73	50.73	6,233,700
16 Sept 2022	49.76	51.04	48.82	50.44	50.44	8,034,800
15 Sept 2022	48.88	52.11	48.88	50.83	50.83	9,175,700
14 Sept 2022	46.89	49.01	45.93	48.94	48.94	6,103,900
13 Sept 2022	45.66	47.41	45.45	46.44	46.44	8,157,800
12 Sept 2022	48.13	48.84	47.13	48.04	48.04	7,679,800
09 Sept 2022	45.87	47.63	45.66	47.24	47.24	7,783,100
08 Sept 2022	42.82	45.18	42.60	45.16	45.16	6,233,700
07 Sept 2022	41.66	44.06	41.66	43.79	43.79	5,491,600
06 Sept 2022	41.91	42.61	40.19	41.83	41.83	5,108,300
02 Sept 2022	42.01	42.36	40.38	41.00	41.00	4,398,100
01 Sept 2022	40.10	41.01	38.80	40.92	40.92	5,102,800
31 Aug 2022	42.82	42.94	40.53	40.85	40.85	5,405,000
30 Aug 2022	43.15	43.99	40.84	41.74	41.74	5,806,500
29 Aug 2022	41.40	42.92	41.10	42.19	42.19	4,580,500
26 Aug 2022	43.99	44.93	42.28	42.30	42.30	6,261,100
25 Aug 2022	42.48	44.64	42.37	44.12	44.12	7,858,600
24 Aug 2022	39.01	41.99	38.93	41.94	41.94	6,559,300
23 Aug 2022	38.25	39.60	38.23	38.96	38.96	5,466,800
22 Aug 2022	38.33	38.44	37.72	37.78	37.78	7,155,200
19 Aug 2022	40.73	41.07	39.02	39.65	39.65	6,228,100
18 Aug 2022	41.68	41.87	40.55	41.81	41.81	3,676,300
17 Aug 2022	42.76	43.11	41.20	41.86	41.86	6,184,100
16 Aug 2022	42.30	44.41	41.62	44.08	44.08	7,460,200
15 Aug 2022	41.90	43.03	41.37	42.39	42.39	5,048,500
12 Aug 2022	42.02	42.53	41.63	42.37	42.37	5,768,000
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	6,861,100
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	6,717,600
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,240.06-4.49(-0.14%)

S&P 5003,963.94-62.18(-1.54%)

Dow33,849.46-497.57(-1.45%)

Nasdaq11,049.50-176.86(-1.58%)

BTC-USD16,214.89-377.82(-2.28%)

CMC Crypto 200380.17-0.12(-0.03%)

Royal Caribbean Cruises Ltd. (RCL)

Straits Times Index
3,240.06
-4.49(-0.14%)

S&P 500
3,963.94
-62.18(-1.54%)

Dow
33,849.46
-497.57(-1.45%)

Nasdaq
11,049.50
-176.86(-1.58%)

BTC-USD
16,214.89
-377.82(-2.28%)

CMC Crypto 200
380.17
-0.12(-0.03%)