Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Royal Caribbean Cruises Ltd
(NY:
RCL
)
153.19
-2.21 (-1.42%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 11, 2024
154.60
154.93
152.28
153.19
1,113,889
-2.21(-1.42%)
Jun 10, 2024
153.53
156.37
153.53
155.40
1,187,207
+0.83(+0.54%)
Jun 07, 2024
154.15
155.89
153.63
154.57
996,756
+0.02(+0.01%)
Jun 06, 2024
155.86
156.87
153.17
154.55
1,412,680
-1.78(-1.14%)
Jun 05, 2024
155.78
156.93
154.62
156.33
1,698,008
+1.17(+0.75%)
Jun 04, 2024
150.46
155.83
150.34
155.16
2,601,710
+4.19(+2.78%)
Jun 03, 2024
148.25
151.16
146.67
150.97
1,850,554
+3.29(+2.23%)
May 31, 2024
147.87
148.81
143.95
147.68
3,423,110
+0.19(+0.13%)
May 30, 2024
147.92
149.00
146.67
147.49
1,392,310
-0.47(-0.32%)
May 29, 2024
148.36
148.59
146.45
147.96
1,455,075
-2.17(-1.45%)
May 28, 2024
148.58
150.33
147.80
150.13
1,770,870
+1.70(+1.15%)
May 24, 2024
147.00
149.59
147.00
148.43
1,870,512
+2.12(+1.45%)
May 23, 2024
147.82
148.86
145.16
146.31
2,463,892
-1.06(-0.72%)
May 22, 2024
150.27
150.86
146.57
147.37
2,190,684
-3.38(-2.24%)
May 21, 2024
146.86
150.83
146.37
150.75
2,469,878
+3.05(+2.06%)
May 20, 2024
143.30
150.90
143.30
147.70
3,493,432
+5.78(+4.07%)
May 17, 2024
143.16
143.95
141.32
141.92
1,286,606
-0.94(-0.66%)
May 16, 2024
141.00
144.34
140.41
142.86
2,658,705
+2.22(+1.58%)
May 15, 2024
141.59
141.59
139.20
140.64
1,782,893
-0.16(-0.11%)
May 14, 2024
142.03
142.03
140.09
140.80
5,331,215
-0.04(-0.03%)
May 13, 2024
142.00
142.80
140.72
140.84
1,220,992
-0.20(-0.14%)
May 10, 2024
143.00
143.00
140.43
141.04
1,154,439
-0.70(-0.49%)
May 09, 2024
140.95
142.39
140.36
141.74
1,195,861
+0.06(+0.04%)
May 08, 2024
140.18
141.73
140.03
141.68
1,287,740
+0.09(+0.06%)
May 07, 2024
142.71
143.93
141.55
141.59
1,656,810
-1.66(-1.16%)
May 06, 2024
139.59
143.29
139.40
143.25
2,586,036
+5.04(+3.65%)
May 03, 2024
138.68
140.94
137.99
138.21
2,091,140
+0.83(+0.60%)
May 02, 2024
139.11
139.25
136.32
137.38
2,378,222
-0.14(-0.10%)
May 01, 2024
138.50
139.35
134.72
137.52
4,288,815
-2.11(-1.51%)
Apr 30, 2024
142.34
142.34
139.46
139.63
2,947,104
-3.73(-2.60%)
Apr 29, 2024
141.00
143.62
139.07
143.36
2,663,550
+2.77(+1.97%)
Apr 26, 2024
139.26
140.77
138.25
140.59
2,759,875
+3.12(+2.27%)
Apr 25, 2024
139.25
140.94
136.63
137.47
5,767,045
+0.74(+0.54%)
Apr 24, 2024
136.71
138.13
136.25
136.73
2,996,980
+0.06(+0.04%)
Apr 23, 2024
132.56
137.55
132.41
136.67
2,649,679
+4.68(+3.55%)
Apr 22, 2024
129.98
133.95
129.53
131.99
3,388,462
+2.78(+2.15%)
Apr 19, 2024
128.00
129.72
127.20
129.21
2,965,320
+1.57(+1.23%)
Apr 18, 2024
128.43
130.62
127.10
127.64
1,980,829
-0.33(-0.26%)
Apr 17, 2024
129.50
130.17
126.65
127.97
2,296,270
+1.37(+1.08%)
Apr 16, 2024
125.65
128.32
125.06
126.60
3,057,908
-0.57(-0.45%)
Apr 15, 2024
130.97
132.41
126.26
127.17
3,352,366
-0.50(-0.39%)
Apr 12, 2024
131.38
131.43
126.33
127.67
3,868,022
-6.08(-4.55%)
Apr 11, 2024
130.89
133.78
130.14
133.75
3,529,171
+2.85(+2.18%)
Apr 10, 2024
131.65
133.57
130.14
130.90
2,177,874
-2.28(-1.71%)
Apr 09, 2024
137.64
138.12
129.69
133.18
3,917,052
-5.11(-3.70%)
Apr 08, 2024
137.12
139.50
136.52
138.29
1,596,294
+2.27(+1.67%)
Apr 05, 2024
137.00
137.16
134.56
136.02
1,917,139
+0.98(+0.73%)
Apr 04, 2024
139.95
141.70
134.69
135.04
4,199,936
-3.45(-2.49%)
Apr 03, 2024
137.20
139.31
136.92
138.49
1,687,118
+1.04(+0.76%)
Apr 02, 2024
138.10
138.10
135.33
137.45
5,240,877
-3.11(-2.21%)
Apr 01, 2024
140.11
140.58
138.50
140.56
2,214,557
+1.55(+1.12%)
Mar 28, 2024
139.67
138.37
138.33
139.01
2,770,183
-0.71(-0.51%)
Mar 27, 2024
136.70
141.62
135.51
139.72
2,821,080
+2.85(+2.08%)
Mar 26, 2024
136.80
137.88
135.92
136.87
2,072,465
+0.60(+0.44%)
Mar 25, 2024
136.82
138.31
135.95
136.27
2,406,929
+0.25(+0.18%)
Mar 22, 2024
135.48
136.34
135.20
136.02
1,563,669
+0.23(+0.17%)
Mar 21, 2024
136.79
137.44
134.75
135.79
2,653,281
+0.26(+0.19%)
Mar 20, 2024
129.41
135.55
128.99
135.53
3,073,395
+6.12(+4.73%)
Mar 19, 2024
128.25
129.60
127.23
129.41
1,689,709
+1.15(+0.90%)
Mar 18, 2024
129.76
131.24
128.17
128.26
2,785,902
-0.66(-0.51%)
Mar 15, 2024
128.75
130.60
128.26
128.92
2,953,072
+0.21(+0.16%)
Mar 14, 2024
132.20
132.55
128.60
128.71
2,404,894
-3.40(-2.57%)
Mar 13, 2024
130.11
133.09
130.00
132.11
3,621,552
+2.37(+1.83%)
Mar 12, 2024
128.74
129.76
127.19
129.74
2,491,645
+1.94(+1.52%)
Mar 11, 2024
126.86
128.41
126.06
127.80
2,011,369
+0.33(+0.26%)
Mar 08, 2024
125.39
128.32
125.33
127.47
2,451,583
+3.12(+2.51%)
Mar 07, 2024
128.32
129.32
124.24
124.35
2,350,886
-2.65(-2.09%)
Mar 06, 2024
128.00
128.92
126.25
127.00
1,701,997
+0.90(+0.71%)
Mar 05, 2024
124.48
126.95
124.30
126.10
2,023,350
+0.80(+0.64%)
Mar 04, 2024
125.46
127.22
125.13
125.30
1,972,046
+1.04(+0.84%)
Mar 01, 2024
123.25
126.47
122.50
124.26
2,622,585
+0.91(+0.74%)
Feb 29, 2024
122.55
123.44
121.58
123.35
2,844,694
+1.26(+1.03%)
Feb 28, 2024
121.52
123.30
121.18
122.09
1,957,489
-1.16(-0.94%)
Feb 27, 2024
124.55
126.69
122.46
123.25
3,469,933
+3.68(+3.08%)
Feb 26, 2024
122.82
123.03
119.48
119.57
2,611,558
-2.34(-1.92%)
Feb 23, 2024
121.22
123.36
120.60
121.91
2,583,812
-0.65(-0.53%)
Feb 22, 2024
123.65
124.92
121.22
122.56
6,059,113
+7.66(+6.67%)
Feb 21, 2024
114.51
115.58
113.56
114.90
1,648,573
-0.24(-0.21%)
Feb 20, 2024
115.71
115.86
113.10
115.14
2,256,960
-0.95(-0.82%)
Feb 16, 2024
116.92
117.56
115.72
116.09
2,080,032
-1.72(-1.46%)
Feb 15, 2024
118.06
120.15
117.51
117.81
2,223,325
+1.18(+1.01%)
Feb 14, 2024
117.62
118.23
114.50
116.63
2,598,569
+0.06(+0.05%)
Feb 13, 2024
115.17
117.81
114.49
116.57
3,044,508
-0.45(-0.38%)
Feb 12, 2024
116.64
119.08
116.61
117.02
3,138,630
+0.05(+0.04%)
Feb 09, 2024
120.84
121.00
115.58
116.97
4,447,217
-4.00(-3.31%)
Feb 08, 2024
120.24
123.00
118.87
120.97
3,149,048
+1.54(+1.29%)
Feb 07, 2024
121.02
121.48
119.38
119.43
3,007,379
-1.14(-0.95%)
Feb 06, 2024
121.22
122.21
119.56
120.57
2,963,798
-0.64(-0.53%)
Feb 05, 2024
121.90
123.80
120.27
121.21
3,007,001
-2.23(-1.81%)
Feb 02, 2024
126.21
126.25
120.30
123.44
5,004,282
-3.52(-2.77%)
Feb 01, 2024
130.25
133.77
122.30
126.96
7,835,257
-0.54(-0.42%)
Jan 31, 2024
125.82
129.12
124.55
127.50
3,834,924
+1.14(+0.90%)
Jan 30, 2024
128.00
129.48
125.81
126.36
2,315,487
-1.03(-0.81%)
Jan 29, 2024
123.63
127.57
123.58
127.39
2,586,806
+3.93(+3.18%)
Jan 26, 2024
127.28
127.53
123.05
123.46
2,857,925
-4.25(-3.33%)
Jan 25, 2024
126.59
127.75
125.81
127.71
1,908,370
+2.22(+1.77%)
Jan 24, 2024
127.22
127.23
124.93
125.49
1,485,755
+0.29(+0.23%)
Jan 23, 2024
126.09
128.10
124.82
125.20
2,307,016
-1.54(-1.22%)
Jan 22, 2024
127.74
128.26
125.95
126.74
2,197,145
-0.26(-0.20%)
Jan 19, 2024
126.01
127.00
123.86
127.00
2,394,412
+1.72(+1.37%)
Jan 18, 2024
123.79
126.61
122.56
125.28
2,914,450
+2.86(+2.34%)
Jan 17, 2024
120.97
123.61
120.70
122.42
1,653,065
-0.38(-0.31%)
Jan 16, 2024
119.93
123.69
119.70
122.80
1,888,581
+1.59(+1.31%)
Jan 12, 2024
123.03
123.31
119.77
121.21
1,572,801
-2.21(-1.79%)
Jan 11, 2024
123.55
123.61
121.29
123.42
1,328,647
-0.18(-0.15%)
Jan 10, 2024
122.75
124.83
122.28
123.60
1,440,552
+0.03(+0.02%)
Jan 09, 2024
122.55
124.21
122.35
123.57
1,347,086
-0.55(-0.44%)
Jan 08, 2024
123.85
124.74
122.10
124.12
2,145,515
+1.47(+1.20%)
Jan 05, 2024
118.56
123.11
118.50
122.65
2,773,900
+3.65(+3.07%)
Jan 04, 2024
118.01
121.14
117.63
119.00
2,737,016
+1.55(+1.32%)
Jan 03, 2024
117.60
119.18
115.96
117.45
3,637,509
-2.69(-2.24%)
Jan 02, 2024
127.26
127.42
118.96
120.14
4,667,584
-9.35(-7.22%)
Dec 29, 2023
129.66
130.97
129.18
129.49
2,006,268
-0.48(-0.37%)
Dec 28, 2023
129.95
130.80
128.81
129.97
1,526,865
+0.05(+0.04%)
Dec 27, 2023
129.00
129.95
128.10
129.92
1,700,837
+0.94(+0.73%)
Dec 26, 2023
127.70
129.03
126.81
128.98
2,039,661
+0.77(+0.60%)
Dec 22, 2023
127.16
128.95
126.81
128.21
1,856,275
+1.09(+0.86%)
Dec 21, 2023
123.00
127.20
123.00
127.12
3,087,106
+6.31(+5.22%)
Dec 20, 2023
123.20
124.31
120.76
120.81
1,857,436
-3.07(-2.48%)
Dec 19, 2023
121.33
124.23
121.03
123.88
3,245,001
+2.78(+2.30%)
Dec 18, 2023
122.68
122.74
121.08
121.10
2,209,599
-1.42(-1.16%)
Dec 15, 2023
120.85
123.72
120.70
122.52
4,600,018
+1.13(+0.93%)
Dec 14, 2023
121.00
123.25
120.54
121.39
3,362,354
+0.92(+0.76%)
Dec 13, 2023
120.30
120.80
118.46
120.47
3,284,341
+0.17(+0.14%)
Dec 12, 2023
120.50
120.96
119.56
120.30
2,227,093
-0.11(-0.09%)
Dec 11, 2023
120.23
120.78
119.22
120.41
1,980,681
-0.06(-0.05%)
Dec 08, 2023
119.30
120.58
118.85
120.47
2,650,598
+0.98(+0.82%)
Dec 07, 2023
118.17
119.83
117.97
119.49
2,328,837
+1.32(+1.12%)
Dec 06, 2023
115.00
119.05
114.99
118.17
4,034,585
+3.88(+3.39%)
Dec 05, 2023
113.12
114.34
112.66
114.29
2,203,202
+0.08(+0.07%)
Dec 04, 2023
110.75
114.43
110.66
114.21
4,200,800
+3.48(+3.14%)
Dec 01, 2023
107.48
110.74
107.10
110.73
2,783,349
+3.27(+3.04%)
Nov 30, 2023
106.51
107.93
106.12
107.46
3,218,087
+1.55(+1.46%)
Nov 29, 2023
106.63
108.75
105.36
105.91
2,610,590
+0.22(+0.21%)
Nov 28, 2023
106.28
107.31
105.56
105.69
3,354,783
-0.74(-0.70%)
Nov 27, 2023
104.14
107.13
103.99
106.43
2,368,035
+1.98(+1.90%)
Nov 24, 2023
104.27
105.02
103.61
104.45
969,657
-0.51(-0.49%)
Nov 22, 2023
106.56
107.76
104.63
104.96
2,532,821
+0.13(+0.12%)
Nov 21, 2023
104.63
105.02
102.77
104.83
2,626,731
-0.98(-0.93%)
Nov 20, 2023
105.42
106.28
104.68
105.81
1,769,035
+0.27(+0.26%)
Nov 17, 2023
104.29
105.65
103.70
105.54
2,787,992
+1.85(+1.78%)
Nov 16, 2023
101.77
103.80
101.04
103.69
3,124,511
+1.59(+1.56%)
Nov 15, 2023
103.37
103.97
101.00
102.10
3,309,480
-0.71(-0.69%)
Nov 14, 2023
100.76
103.24
100.50
102.81
3,618,268
+5.00(+5.11%)
Nov 13, 2023
94.04
98.68
93.80
97.81
3,905,040
+2.90(+3.06%)
Nov 10, 2023
92.97
95.07
92.55
94.91
1,607,210
+2.31(+2.49%)
Nov 09, 2023
95.50
96.36
92.15
92.60
2,604,070
-2.82(-2.96%)
Nov 08, 2023
93.45
96.67
93.14
95.42
3,786,684
+2.46(+2.65%)
Nov 07, 2023
90.32
93.06
90.00
92.96
2,191,893
+2.52(+2.79%)
Nov 06, 2023
92.37
93.00
89.75
90.44
2,297,223
-1.92(-2.08%)
Nov 03, 2023
90.08
92.77
90.08
92.36
4,021,353
+4.04(+4.57%)
Nov 02, 2023
86.93
89.15
86.75
88.32
3,181,940
+3.05(+3.58%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.