NYSE - Delayed Quote USD

Royal Caribbean Cruises Ltd. (RCL)

131.99 +2.78 (+2.15%)
At close: April 22 at 4:00 PM EDT
131.99 0.00 (0.00%)
Pre-Market: 4:51 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 129.98 133.95 129.54 131.99 131.99 3,314,700
Apr 19, 2024 128.00 129.72 127.20 129.21 129.21 2,965,000
Apr 18, 2024 128.43 130.62 127.10 127.64 127.64 1,981,200
Apr 17, 2024 129.50 130.17 126.65 127.97 127.97 2,296,200
Apr 16, 2024 125.65 128.32 125.06 126.60 126.60 3,058,200
Apr 15, 2024 130.97 132.41 126.26 127.17 127.17 3,353,100
Apr 12, 2024 131.38 131.43 126.33 127.67 127.67 3,867,100
Apr 11, 2024 130.89 133.78 130.14 133.75 133.75 3,514,300
Apr 10, 2024 131.65 133.57 130.14 130.90 130.90 2,178,600
Apr 9, 2024 137.64 138.12 129.69 133.18 133.18 3,917,100
Apr 8, 2024 137.12 139.50 136.52 138.29 138.29 1,596,200
Apr 5, 2024 137.00 137.16 134.56 136.02 136.02 1,916,600
Apr 4, 2024 139.95 141.70 134.69 135.04 135.04 4,200,200
Apr 3, 2024 137.20 139.31 136.92 138.49 138.49 1,687,300
Apr 2, 2024 138.10 138.10 135.33 137.45 137.45 5,241,300
Apr 1, 2024 140.11 140.58 138.50 140.56 140.56 2,214,500
Mar 28, 2024 139.67 140.28 136.98 139.01 139.01 2,770,000
Mar 27, 2024 136.70 141.62 135.51 139.72 139.72 2,821,900
Mar 26, 2024 136.80 137.88 135.92 136.87 136.87 2,073,000
Mar 25, 2024 136.82 138.31 135.95 136.27 136.27 2,407,000
Mar 22, 2024 135.48 136.34 135.20 136.02 136.02 1,561,600
Mar 21, 2024 136.79 137.44 134.75 135.79 135.79 2,654,800
Mar 20, 2024 129.41 135.55 128.99 135.53 135.53 3,017,900
Mar 19, 2024 128.25 129.60 127.23 129.41 129.41 1,689,600
Mar 18, 2024 129.76 131.24 128.17 128.26 128.26 2,786,700
Mar 15, 2024 128.75 130.60 128.26 128.92 128.92 2,951,600
Mar 14, 2024 132.20 132.55 128.60 128.71 128.71 2,406,000
Mar 13, 2024 130.11 133.09 130.00 132.11 132.11 3,621,400
Mar 12, 2024 128.74 129.76 127.19 129.74 129.74 2,493,500
Mar 11, 2024 126.86 128.41 126.07 127.80 127.80 2,011,300
Mar 8, 2024 125.39 128.32 125.33 127.47 127.47 2,450,500
Mar 7, 2024 128.32 129.32 124.24 124.35 124.35 2,351,300
Mar 6, 2024 128.00 128.92 126.25 127.00 127.00 1,702,300
Mar 5, 2024 124.48 126.96 124.30 126.10 126.10 2,025,800
Mar 4, 2024 125.46 127.22 125.13 125.30 125.30 1,973,200
Mar 1, 2024 123.25 126.47 122.50 124.26 124.26 2,622,400
Feb 29, 2024 122.55 123.44 121.59 123.35 123.35 2,845,000
Feb 28, 2024 121.52 123.30 121.18 122.09 122.09 1,957,500
Feb 27, 2024 124.55 126.69 122.46 123.25 123.25 3,468,200
Feb 26, 2024 122.82 123.03 119.48 119.57 119.57 2,612,800
Feb 23, 2024 121.22 123.36 120.60 121.91 121.91 2,583,800
Feb 22, 2024 123.65 124.92 121.23 122.56 122.56 6,059,800
Feb 21, 2024 114.51 115.58 113.56 114.90 114.90 1,587,800
Feb 20, 2024 115.71 115.86 113.10 115.14 115.14 2,265,000
Feb 16, 2024 116.92 117.56 115.72 116.09 116.09 2,079,200
Feb 15, 2024 118.06 120.15 117.51 117.81 117.81 2,223,300
Feb 14, 2024 117.62 118.23 114.50 116.63 116.63 2,598,600
Feb 13, 2024 115.17 117.81 114.49 116.57 116.57 3,045,600
Feb 12, 2024 116.64 119.08 116.61 117.02 117.02 3,140,800
Feb 9, 2024 120.84 121.00 115.58 116.97 116.97 4,447,200
Feb 8, 2024 120.24 123.01 118.87 120.97 120.97 3,149,600
Feb 7, 2024 121.02 121.48 119.38 119.43 119.43 3,007,800
Feb 6, 2024 121.22 122.21 119.56 120.57 120.57 2,963,800
Feb 5, 2024 121.90 123.80 120.27 121.21 121.21 3,007,500
Feb 2, 2024 126.21 126.25 120.30 123.44 123.44 5,004,000
Feb 1, 2024 130.25 133.77 122.30 126.96 126.96 7,838,000
Jan 31, 2024 125.82 129.12 124.55 127.50 127.50 3,840,800
Jan 30, 2024 128.00 129.48 125.82 126.36 126.36 2,317,500
Jan 29, 2024 123.63 127.57 123.58 127.39 127.39 2,587,200
Jan 26, 2024 127.28 127.54 123.05 123.46 123.46 2,857,900
Jan 25, 2024 126.59 127.75 125.81 127.71 127.71 1,909,200
Jan 24, 2024 127.22 127.23 124.93 125.49 125.49 1,485,800
Jan 23, 2024 126.09 128.10 124.82 125.20 125.20 2,306,400
Jan 22, 2024 127.74 128.26 125.92 126.74 126.74 2,197,500
Jan 19, 2024 126.01 127.00 123.86 127.00 127.00 2,393,000
Jan 18, 2024 123.79 126.61 122.56 125.28 125.28 2,868,000
Jan 17, 2024 120.97 123.61 120.70 122.42 122.42 1,653,100
Jan 16, 2024 119.93 123.69 119.27 122.80 122.80 1,888,600
Jan 12, 2024 123.03 123.31 119.77 121.21 121.21 1,572,100
Jan 11, 2024 123.55 123.61 121.29 123.42 123.42 1,329,200
Jan 10, 2024 122.75 124.82 122.28 123.60 123.60 1,440,500
Jan 9, 2024 122.55 124.21 122.35 123.57 123.57 1,347,600
Jan 8, 2024 123.85 124.74 122.10 124.12 124.12 2,146,700
Jan 5, 2024 118.56 123.11 118.50 122.65 122.65 2,773,500
Jan 4, 2024 118.01 121.15 117.63 119.00 119.00 2,737,400
Jan 3, 2024 117.60 119.18 115.96 117.45 117.45 3,638,500
Jan 2, 2024 127.26 127.42 118.96 120.14 120.14 4,642,500
Dec 29, 2023 129.66 130.97 129.18 129.49 129.49 2,005,700
Dec 28, 2023 129.95 130.80 128.81 129.97 129.97 1,527,200
Dec 27, 2023 129.00 129.95 128.10 129.92 129.92 1,701,300
Dec 26, 2023 127.70 129.03 126.81 128.98 128.98 2,039,700
Dec 22, 2023 127.16 128.95 126.81 128.21 128.21 1,856,200
Dec 21, 2023 123.00 127.20 123.00 127.12 127.12 3,089,700
Dec 20, 2023 123.20 124.31 120.76 120.81 120.81 1,858,000
Dec 19, 2023 121.33 124.23 121.03 123.88 123.88 2,999,500
Dec 18, 2023 122.68 122.74 121.08 121.10 121.10 2,210,400
Dec 15, 2023 120.85 123.72 120.70 122.52 122.52 4,567,600
Dec 14, 2023 121.00 123.25 120.54 121.39 121.39 3,363,500
Dec 13, 2023 120.30 120.80 118.46 120.47 120.47 3,285,600
Dec 12, 2023 120.50 120.96 119.56 120.30 120.30 2,227,100
Dec 11, 2023 120.23 120.78 119.22 120.41 120.41 1,978,800
Dec 8, 2023 119.30 120.58 118.85 120.47 120.47 2,648,600
Dec 7, 2023 118.17 119.83 117.97 119.49 119.49 2,329,100
Dec 6, 2023 115.00 119.05 114.99 118.17 118.17 3,987,900
Dec 5, 2023 113.12 114.34 112.66 114.29 114.29 2,137,500
Dec 4, 2023 110.75 114.43 110.66 114.21 114.21 4,200,900
Dec 1, 2023 107.48 110.74 107.10 110.73 110.73 2,780,600
Nov 30, 2023 106.51 107.93 106.12 107.46 107.46 3,220,500
Nov 29, 2023 106.63 108.75 105.37 105.91 105.91 2,611,300
Nov 28, 2023 106.28 107.31 105.56 105.69 105.69 3,011,300
Nov 27, 2023 104.14 107.13 103.99 106.43 106.43 2,369,100
Nov 24, 2023 104.27 105.02 103.61 104.45 104.45 969,700
Nov 22, 2023 106.56 107.76 104.63 104.96 104.96 2,531,500
Nov 21, 2023 104.63 105.02 102.77 104.83 104.83 2,626,700
Nov 20, 2023 105.42 106.28 104.68 105.81 105.81 1,769,000
Nov 17, 2023 104.29 105.65 103.70 105.54 105.54 2,727,000
Nov 16, 2023 101.77 103.80 101.04 103.69 103.69 3,124,500
Nov 15, 2023 103.37 103.97 101.00 102.10 102.10 3,286,800
Nov 14, 2023 100.76 103.24 100.50 102.81 102.81 3,618,600
Nov 13, 2023 94.04 98.68 93.80 97.81 97.81 3,907,400
Nov 10, 2023 92.97 95.07 92.55 94.91 94.91 1,606,000
Nov 9, 2023 95.50 96.36 92.15 92.60 92.60 2,604,400
Nov 8, 2023 93.45 96.67 93.14 95.42 95.42 3,787,500
Nov 7, 2023 90.32 93.06 90.00 92.96 92.96 2,189,800
Nov 6, 2023 92.37 93.00 89.75 90.44 90.44 2,298,200
Nov 3, 2023 90.08 92.77 90.08 92.36 92.36 3,883,500
Nov 2, 2023 86.93 89.15 86.75 88.32 88.32 3,182,400
Nov 1, 2023 84.75 85.79 84.01 85.27 85.27 3,712,700
Oct 31, 2023 86.06 86.24 83.25 84.73 84.73 3,394,200
Oct 30, 2023 83.66 86.15 83.56 85.86 85.86 4,435,700
Oct 27, 2023 84.17 85.29 82.29 82.81 82.81 5,109,500
Oct 26, 2023 83.89 85.50 78.35 82.88 82.88 9,953,800
Oct 25, 2023 81.51 82.50 81.17 82.22 82.22 5,235,200
Oct 24, 2023 82.00 83.30 81.92 82.48 82.48 3,259,400
Oct 23, 2023 80.19 82.43 79.39 81.28 81.28 3,863,500
Oct 20, 2023 81.75 82.31 79.90 80.04 80.04 4,008,600
Oct 19, 2023 82.85 83.84 81.97 82.08 82.08 4,056,200
Oct 18, 2023 85.65 85.88 82.74 82.83 82.83 4,635,600
Oct 17, 2023 86.50 88.08 85.77 86.50 86.50 2,335,600
Oct 16, 2023 86.68 87.98 86.57 86.70 86.70 2,011,600
Oct 13, 2023 88.10 88.87 85.32 86.11 86.11 3,201,900
Oct 12, 2023 89.41 90.27 87.59 88.87 88.87 2,326,600
Oct 11, 2023 89.33 90.52 87.86 89.20 89.20 1,759,800
Oct 10, 2023 88.98 91.26 88.90 89.33 89.33 2,351,900
Oct 9, 2023 88.00 88.73 86.42 88.23 88.23 3,089,300
Oct 6, 2023 88.09 91.66 87.84 90.88 90.88 2,185,800
Oct 5, 2023 89.82 90.72 88.66 88.77 88.77 2,762,000
Oct 4, 2023 87.16 89.55 87.16 89.36 89.36 3,436,100
Oct 3, 2023 90.51 90.95 86.19 86.78 86.78 5,288,900
Oct 2, 2023 91.75 93.22 91.12 91.70 91.70 2,685,500
Sep 29, 2023 93.81 95.96 91.15 92.14 92.14 3,992,100
Sep 28, 2023 91.47 94.77 91.38 94.13 94.13 2,889,100
Sep 27, 2023 91.07 92.42 90.20 91.96 91.96 2,248,000
Sep 26, 2023 90.00 91.68 89.87 90.46 90.46 2,407,200
Sep 25, 2023 90.45 92.29 89.56 90.97 90.97 3,065,800
Sep 22, 2023 95.30 95.30 91.04 91.24 91.24 3,585,800
Sep 21, 2023 95.00 95.44 93.58 94.32 94.32 2,314,200
Sep 20, 2023 98.67 98.98 96.21 96.21 96.21 1,505,100
Sep 19, 2023 98.23 98.98 97.34 98.32 98.32 2,991,100
Sep 18, 2023 96.67 97.38 95.89 95.92 95.92 2,523,000
Sep 15, 2023 98.78 99.44 96.72 97.42 97.42 5,402,400
Sep 14, 2023 98.20 100.41 97.97 99.77 99.77 4,112,300
Sep 13, 2023 97.77 98.66 96.80 97.35 97.35 3,310,400
Sep 12, 2023 97.23 100.36 97.08 99.00 99.00 2,646,200
Sep 11, 2023 98.25 98.36 94.88 97.66 97.66 2,331,600
Sep 8, 2023 97.15 98.60 95.91 97.35 97.35 2,783,000
Sep 7, 2023 98.08 98.33 95.96 97.18 97.18 3,173,100
Sep 6, 2023 97.70 99.10 96.37 98.86 98.86 3,085,700
Sep 5, 2023 97.71 99.20 94.56 98.96 98.96 3,053,600
Sep 1, 2023 99.21 99.75 97.05 97.70 97.70 1,856,200
Aug 31, 2023 98.92 99.87 98.40 98.94 98.94 2,025,500
Aug 30, 2023 100.50 101.00 98.72 98.94 98.94 1,794,500
Aug 29, 2023 98.30 101.18 96.90 100.53 100.53 2,478,700
Aug 28, 2023 100.00 100.53 98.07 98.32 98.32 1,591,100
Aug 25, 2023 98.90 100.37 98.18 99.77 99.77 2,328,000
Aug 24, 2023 101.25 101.80 99.02 99.05 99.05 2,519,700
Aug 23, 2023 99.43 103.90 98.78 102.41 102.41 3,176,200
Aug 22, 2023 100.00 100.21 97.59 99.36 99.36 2,677,600
Aug 21, 2023 99.95 100.41 97.78 99.27 99.27 1,784,300
Aug 18, 2023 98.10 100.44 97.77 99.20 99.20 2,749,500
Aug 17, 2023 101.77 102.24 99.50 99.53 99.53 3,103,400
Aug 16, 2023 102.63 104.28 101.09 101.18 101.18 2,024,600
Aug 15, 2023 103.72 104.34 102.91 103.51 103.51 1,931,000
Aug 14, 2023 102.68 103.76 101.51 103.75 103.75 1,708,800
Aug 11, 2023 102.48 103.16 101.26 102.82 102.82 1,751,100
Aug 10, 2023 104.20 104.86 102.51 103.57 103.57 1,806,400
Aug 9, 2023 105.93 106.41 103.07 103.17 103.17 2,086,300
Aug 8, 2023 106.30 106.74 105.14 106.15 106.15 1,901,100
Aug 7, 2023 104.70 108.24 104.49 108.06 108.06 3,198,400
Aug 4, 2023 105.00 105.75 102.70 103.92 103.92 2,125,200
Aug 3, 2023 104.60 107.08 104.15 104.72 104.72 2,449,100
Aug 2, 2023 106.50 107.10 104.09 105.20 105.20 4,673,300
Aug 1, 2023 107.06 108.70 105.56 107.44 107.44 3,248,000
Jul 31, 2023 109.67 110.30 107.50 109.11 109.11 3,208,500
Jul 28, 2023 111.00 112.95 108.18 108.57 108.57 4,045,100
Jul 27, 2023 109.00 112.08 105.75 109.68 109.68 12,693,200
Jul 26, 2023 102.24 102.58 99.51 100.88 100.88 3,451,000
Jul 25, 2023 102.11 102.50 100.96 101.62 101.62 2,168,300
Jul 24, 2023 102.17 102.94 99.94 102.93 102.93 3,169,000
Jul 21, 2023 102.07 102.87 101.32 102.38 102.38 3,436,600
Jul 20, 2023 99.15 102.26 98.64 101.11 101.11 3,128,200
Jul 19, 2023 99.17 99.48 98.16 99.41 99.41 2,529,400
Jul 18, 2023 98.97 100.83 98.16 99.37 99.37 3,081,500
Jul 17, 2023 97.55 99.90 97.30 98.76 98.76 2,919,000
Jul 14, 2023 99.36 99.55 97.38 97.76 97.76 2,845,000
Jul 13, 2023 100.19 100.90 98.27 99.27 99.27 3,406,100
Jul 12, 2023 102.24 102.52 99.19 99.31 99.31 4,127,600
Jul 11, 2023 103.27 103.41 100.52 101.28 101.28 2,390,600
Jul 10, 2023 101.85 103.47 100.96 103.20 103.20 2,435,600
Jul 7, 2023 101.93 103.15 101.36 102.01 102.01 1,988,400
Jul 6, 2023 101.38 102.32 100.67 101.77 101.77 3,050,000
Jul 5, 2023 102.70 104.17 102.05 103.24 103.24 3,014,900
Jul 3, 2023 103.50 103.91 102.26 103.20 103.20 1,906,700
Jun 30, 2023 103.03 104.75 102.63 103.74 103.74 3,652,700
Jun 29, 2023 103.39 103.98 101.49 101.56 101.56 3,409,400
Jun 28, 2023 101.43 105.21 101.01 103.13 103.13 4,766,100
Jun 27, 2023 98.22 101.72 97.91 101.43 101.43 5,630,600
Jun 26, 2023 94.25 98.14 93.65 97.24 97.24 5,418,200
Jun 23, 2023 96.62 98.35 96.28 97.92 97.92 4,872,900
Jun 22, 2023 97.21 97.69 96.65 97.41 97.41 4,788,900
Jun 21, 2023 96.19 97.70 95.22 97.35 97.35 3,021,600
Jun 20, 2023 94.69 96.74 94.50 96.60 96.60 2,706,400
Jun 16, 2023 96.55 96.67 94.83 95.30 95.30 3,913,300
Jun 15, 2023 93.25 96.25 92.60 95.91 95.91 3,584,400
Jun 14, 2023 95.80 96.10 93.09 94.72 94.72 4,322,700
Jun 13, 2023 94.00 96.62 93.08 95.80 95.80 5,862,800
Jun 12, 2023 92.79 94.55 92.25 93.56 93.56 6,232,400
Jun 9, 2023 91.00 92.11 90.83 91.22 91.22 5,330,300
Jun 8, 2023 91.00 91.57 90.11 90.24 90.24 3,214,000
Jun 7, 2023 90.90 92.10 90.12 91.01 91.01 4,629,700
Jun 6, 2023 87.74 90.96 87.57 90.72 90.72 5,284,900
Jun 5, 2023 86.19 87.90 85.86 87.60 87.60 3,198,200
Jun 2, 2023 84.19 86.60 84.19 86.23 86.23 4,414,800
Jun 1, 2023 80.90 83.68 80.69 83.23 83.23 4,938,300
May 31, 2023 80.65 81.11 78.50 80.97 80.97 4,122,000
May 30, 2023 79.22 81.07 79.22 80.26 80.26 2,920,500
May 26, 2023 78.49 79.18 78.05 79.00 79.00 1,972,800
May 25, 2023 78.40 79.66 77.14 77.90 77.90 2,854,400
May 24, 2023 77.65 78.00 76.31 77.26 77.26 3,481,100
May 23, 2023 79.76 81.06 78.53 78.85 78.85 3,185,700
May 22, 2023 80.00 81.16 78.97 80.33 80.33 3,543,700
May 19, 2023 80.10 80.10 78.83 79.60 79.60 2,286,700
May 18, 2023 79.09 80.23 78.72 80.13 80.13 2,617,900
May 17, 2023 77.45 80.08 77.41 79.59 79.59 7,319,000
May 16, 2023 77.00 77.75 75.62 76.46 76.46 2,812,700
May 15, 2023 75.12 76.78 74.93 76.12 76.12 2,064,600
May 12, 2023 76.13 76.59 73.93 75.11 75.11 2,368,200
May 11, 2023 76.75 77.94 76.08 76.35 76.35 2,325,700
May 10, 2023 77.72 77.94 75.83 77.16 77.16 3,040,000
May 9, 2023 77.87 77.87 76.25 76.96 76.96 4,045,800
May 8, 2023 76.58 78.38 75.09 78.35 78.35 5,377,400
May 5, 2023 73.19 75.99 72.44 75.61 75.61 5,897,700
May 4, 2023 73.20 73.44 70.58 71.88 71.88 10,164,700
May 3, 2023 67.88 68.94 67.05 67.08 67.08 4,288,600
May 2, 2023 66.50 68.00 66.01 67.81 67.81 3,703,200
May 1, 2023 65.52 68.74 65.10 66.98 66.98 5,421,400
Apr 28, 2023 62.58 66.05 62.15 65.43 65.43 5,582,500
Apr 27, 2023 60.38 61.86 59.38 61.66 61.66 2,974,600
Apr 26, 2023 61.28 61.49 59.37 59.56 59.56 3,553,500
Apr 25, 2023 61.63 62.00 60.25 60.39 60.39 2,537,000
Apr 24, 2023 62.82 63.35 61.54 62.41 62.41 2,270,000

Related Tickers

NCLH Norwegian Cruise Line Holdings Ltd.
18.54
+1.37%
 
CCL Carnival Corporation & plc
14.28
+1.13%
 
ABNB Airbnb, Inc.
156.61
+1.03%
 
EXPE Expedia Group, Inc.
131.59
+2.01%
 
BKNG Booking Holdings Inc.
3,463.00
+1.41%
 
TCOM Trip.com Group Limited
49.35
+2.81%
 
TRIP Tripadvisor, Inc.
25.56
+2.08%
 
MMYT MakeMyTrip Limited
62.08
+1.94%
 
TUI1.DE TUI AG
6.87
+0.56%
 
SABR Sabre Corporation
2.6600
+7.26%