Royal Caribbean Cruises Ltd. Historical Stock Prices

RCL 
$82.27
*  
0.09
0.11%
Get RCL Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading RCL now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  82.66  82.715  82.02  82.27 701,069
12/26/2014 82.49 82.715 82.02 82.27 701,069
12/24/2014 82.26 83.21 82.1 82.36 569,957
12/23/2014 81.2 82.27 81.01 82.2 1,520,408
12/22/2014 81.01 82.2 80.99 81.6 1,446,929
12/19/2014 79.05 81.47 79.03 80.59 4,478,376
12/18/2014 80.81 81.69 77.94 79.35 5,323,905
12/17/2014 77.63 81.88 77.46 81.84 5,382,805
12/16/2014 78 78.82 76.67 76.76 2,925,079
12/15/2014 79.06 79.49 77.65 78.78 3,230,732
12/12/2014 77.93 79.16 77.65 77.97 2,782,450
12/11/2014 78.05 79.46 77.82 78.03 2,817,649
12/10/2014 78.33 78.58 77.515 77.65 3,783,471
12/09/2014 77.91 79.3 77.68 79.18 2,802,374
12/08/2014 78.26 80.19 77.94 79.23 4,334,067
12/05/2014 77.46 78.88 77.1 78.37 5,093,249
12/04/2014 77.77 78.65 77.42 77.46 34,525,110
12/03/2014 76.59 78.22 76.49 77.82 6,004,057
12/02/2014 75.64 76.77 75.06 76.75 8,624,107
12/01/2014 73.78 73.84 71.61 72.29 1,814,894
11/28/2014 72.35 74.76 72.2 73.74 2,248,170
11/26/2014 70.63 70.68 69.87 70.24 1,061,865
11/25/2014 71.03 71.22 70.59 70.83 1,161,809
11/24/2014 70.9 71.36 70.75 71.28 1,085,004
11/21/2014 70.75 70.85 70.23 70.42 1,274,635
11/20/2014 70.38 70.46 69.69 70.08 945,132
11/19/2014 69.94 70.62 69.67 70.06 1,738,617
11/18/2014 68.89 70.33 68.79 69.82 1,615,867
11/17/2014 69.24 69.31 67.83 68.54 1,369,042
11/14/2014 69.06 70.07 69.04 69.57 2,116,528
11/13/2014 67.78 69.18 67.78 68.99 2,174,685
11/12/2014 67.29 67.86 66.77 67.56 1,341,909
11/11/2014 67.83 67.89 67.27 67.78 1,230,527
11/10/2014 67.11 68.21 66.88 67.98 1,493,095
11/07/2014 67.13 67.61 66.56 67.2 1,627,083
11/06/2014 67.48 68.07 66.95 67.78 1,825,470
11/05/2014 67.25 67.5 66.75 67.33 2,035,806
11/04/2014 67.53 67.66 66.08 66.29 3,962,862
11/03/2014 68.4 69.3 67.66 68.4 1,725,533
10/31/2014 68.33 68.73 67.58 67.97 2,034,985
10/30/2014 66.28 67.89 65.8 67.82 2,536,790
10/29/2014 66.1 67.37 65.94 66.44 3,033,965
10/28/2014 64.27 65.9 63.98 65.89 1,999,873
10/27/2014 63.9 64.37 63.39 63.83 1,967,088
10/24/2014 61.68 64.99 61.35 64.55 3,094,191
10/23/2014 61.8 62.47 60.2031 62.29 7,616,053
10/22/2014 63.83 64.68 62.87 63.42 4,931,618
10/21/2014 62.63 65.33 62.63 63.46 6,505,355
10/20/2014 58.7 61.31 58.37 61.23 5,565,762
10/17/2014 55.94 58.79 55.31 57.71 5,213,593
10/16/2014 54.07 57 53.75 56.36 4,609,935
10/15/2014 55.46 56.51 52.32 54.94 7,322,557
10/14/2014 56.44 57.64 54.91 56.61 4,668,072
10/13/2014 57.83 57.9 54.49 55.35 6,376,819
10/10/2014 57.65 59.22 56.8 57.82 4,361,465
10/09/2014 61.32 62.05 58.0104 58.18 6,073,373
10/08/2014 62.69 62.75 59.83 62.04 5,379,957
10/07/2014 64.97 65.02 61.49 62.09 4,709,609
10/06/2014 66.48 67.11 65.4 65.96 2,208,074
10/03/2014 64.62 66.8 64.59 66.38 2,365,272
10/02/2014 64.03 64.5499 61.8 64 2,386,057
10/01/2014 67.06 67.15 63.87 63.99 3,278,026
09/30/2014 67.34 67.765 67.06 67.29 1,624,308
09/29/2014 66.92 67.17 66.31 66.93 1,110,830
09/26/2014 66.62 67.83 66.62 67.5 814,521
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?