Historical Stock Prices

RCL 
$51.34
*  
0.23
 negative 
0.45%
Get RCL Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 50.93 51.59 50.93 51.34 1,180,144
04/16/2014 51.19 51.21 50.63 51.11 1,431,146
04/15/2014 51.14 51.45 49.65 50.75 1,590,792
04/14/2014 51.74 52.13 50.56 51.04 1,539,108
04/11/2014 52.34 52.91 51.595 51.8 1,600,197
04/10/2014 53.89 54.95 53.11 53.17 1,983,019
04/09/2014 53.09 53.99 52.75 53.88 1,425,553
04/08/2014 52.76 52.9 52.1 52.77 2,211,349
04/07/2014 54.43 54.72 52.6 52.76 1,995,774
04/04/2014 55.73 56.28 54.3 54.53 1,349,124
04/03/2014 56.17 56.38 55.21 55.68 2,074,511
04/02/2014 55.81 56.66 55.42 56.57 1,399,796
04/01/2014 54.97 56.125 54.94 56.12 1,967,672
03/31/2014 53.6 54.74 53.55 54.56 2,146,495
03/28/2014 52.6401 53.56 52.6401 53.54 1,312,942
03/27/2014 52.16 52.69 51.87 52.61 1,753,969
03/26/2014 52.91 52.97 51.93 51.94 1,324,804
03/25/2014 52.72 53.79 52.245 52.88 2,371,380
03/24/2014 54.3 54.52 52.955 53.08 1,443,971
03/21/2014 54.41 54.93 54.09 54.37 1,857,639
03/20/2014 52.68 54.49 52.68 54.44 2,065,023
03/19/2014 52.94 53.5 52.72 53.08 1,796,446
03/18/2014 51.22 53.205 51.22 53.12 2,696,313
03/17/2014 50.62 51.22 50.62 51.09 891,909
03/14/2014 50.1 50.66 50.06 50.35 855,770
03/13/2014 51.28 51.32 50 50.53 1,662,281
03/12/2014 50.45 51.19 49.98 51.11 1,712,004
03/11/2014 51.29 51.73 50.5501 50.79 1,693,480
03/10/2014 51.68 51.83 51.01 51.29 1,178,900
03/07/2014 51.62 52.46 51.6101 51.89 2,308,413
03/06/2014 51 51.54 50.85 51.42 1,878,288
03/05/2014 51.46 51.59 50.88 50.97 2,103,470
03/04/2014 51.52 51.89 51.35 51.66 2,646,149
03/03/2014 51.2 51.5 50.55 51.22 3,262,637
02/28/2014 52.94 53.13 52.44 52.93 1,636,939
02/27/2014 52.87 53.35 52.45 53.32 1,228,167
02/26/2014 52.96 53.401 52.8 53.01 1,075,613
02/25/2014 53 53.42 52.72 53.06 1,941,059
02/24/2014 51.86 52.64 51.61 52.53 1,261,250
02/21/2014 51.59 52.06 51.44 51.87 1,263,215
02/20/2014 51.01 51.43 50.8 51.37 918,601
02/19/2014 51.28 51.85 51.05 51.13 986,267
02/18/2014 52.09 52.35 51.163 51.62 1,861,271
02/14/2014 51.85 52.35 51.8101 52.26 1,139,726
02/13/2014 50.97 52.3 50.89 52.22 1,328,970
02/12/2014 52.14 52.895 51.615 51.72 1,811,802
02/11/2014 51.01 52.61 50.75 52.31 2,775,873
02/10/2014 50.3 51.24 50.22 50.84 1,724,151
02/07/2014 50.78 51.18 50.02 50.61 1,777,255
02/06/2014 49.1 50.675 49.1 50.62 2,358,417
02/05/2014 48.69 48.91 48.26 48.69 2,404,596
02/04/2014 48.43 48.75 48.01 48.55 1,735,185
02/03/2014 49.7 49.84 47.66 48 3,664,630
01/31/2014 49.98 50.5 49.56 49.6 1,813,641
01/30/2014 49.29 51 49.29 50.83 3,444,961
01/29/2014 49.18 49.76 48.72 48.99 2,749,981
01/28/2014 48.4 49.8 48.37 49.66 4,002,658
01/27/2014 48.64 49.3 47.04 48.04 6,706,263
01/24/2014 48.39 48.4 47.06 47.13 2,924,164
01/23/2014 49.05 49.06 48.5 48.86 2,595,154
01/22/2014 49.21 49.72 48.93 49.53 1,755,028
01/21/2014 49.58 49.65 48.34 48.87 1,805,836
01/17/2014 49.67 49.98 49.45 49.56 840,066
01/16/2014 49.37 50 49.23 49.89 1,579,987
01/15/2014 49.4 50.24 49.4 49.75 1,895,404
01/14/2014 48.71 49.19 48.45 49.15 1,080,535
01/13/2014 48.47 49.33 48.32 48.76 2,541,305
01/10/2014 47.46 49.11 47.42 49.09 3,482,291
01/09/2014 46.87 47.81 46.65 47.64 2,400,378
01/08/2014 46.22 46.655 45.95 46.56 1,720,732
01/07/2014 46.33 46.68 46.02 46.06 1,333,863
01/06/2014 47.04 47.14 46.11 46.16 1,519,900
01/03/2014 47.27 47.47 46.94 47.17 698,437
01/02/2014 47.17 47.38 46.9 47.17 813,642
12/31/2013 47.34 47.65 47.18 47.42 567,027
12/30/2013 46.9 47.46 46.9 47.31 418,427
12/27/2013 47.25 47.59 47.1 47.14 617,459
12/26/2013 47.56 47.66 47.119 47.14 525,468
12/24/2013 47.05 47.58 46.95 47.44 279,673
12/23/2013 47.39 47.6 46.88 47.05 1,279,024
12/20/2013 45.81 47.05 45.81 46.96 2,172,271
12/19/2013 45.87 46.16 45.23 45.91 3,834,041
12/18/2013 44.06 44.91 43.74 44.74 1,352,353
12/17/2013 44.06 44.48 43.9 44.2 1,526,597
12/16/2013 43.85 44.395 43.81 44.13 979,651
12/13/2013 43.28 43.84 43 43.71 1,235,503
12/12/2013 42.95 43.305 42.81 43 1,148,652
12/11/2013 43.87 44.06 43.41 43.46 910,802
12/10/2013 43.84 44.41 43.77 44 1,113,116
12/09/2013 43.52 44.03 43.5 44.01 757,938
12/06/2013 43.33 43.46 43.07 43.36 816,122
12/05/2013 43.08 43.14 42.6 42.75 1,057,711
12/04/2013 42.94 43.57 42.7901 43.26 1,276,730
12/03/2013 43.68 43.76 43.15 43.31 1,700,910
12/02/2013 43.96 44.18 43.73 43.79 719,398
11/29/2013 44.22 44.57 43.995 44.05 563,642
11/27/2013 44.33 44.69 44.14 44.26 882,930
11/26/2013 43.58 44.41 43.57 44.25 1,311,012
11/25/2013 44.1 44.24 43.7 43.73 766,265
11/22/2013 43.7 44.59 43.51 44.26 2,207,741
11/21/2013 42.92 43.8 42.8 43.63 1,263,305
11/20/2013 43.15 43.3 42.49 42.59 1,189,597
11/19/2013 43.22 43.405 42.93 42.98 817,488
11/18/2013 43.76 43.96 43.27 43.35 799,164
11/15/2013 43.67 44.09 43.56 43.76 1,527,303
11/14/2013 43.35 43.93 43 43.76 1,458,773
11/13/2013 42.07 43.22 42 43.2 2,460,659
11/12/2013 42.76 43.07 42.735 42.87 1,405,175
11/11/2013 42.8 43.295 42.8 43.28 752,900
11/08/2013 42.08 43.02 42.08 43.02 947,548
11/07/2013 43.27 43.4 42.1 42.16 2,057,392
11/06/2013 43.1 43.69 42.87 43.66 1,980,078
11/05/2013 42.5 43.1 42.34 42.84 1,733,844
11/04/2013 42.59 42.89 42.21 42.86 1,236,488
11/01/2013 42.1 42.56 42.1 42.46 1,012,520
10/31/2013 42.11 42.71 42.03 42.04 1,685,648
10/30/2013 42.93 43.11 42.12 42.38 2,248,266
10/29/2013 43.25 43.35 42.71 43.06 2,092,024
10/28/2013 43.15 43.48 43 43.41 2,630,537
10/25/2013 42.76 43.53 42.41 43.47 2,750,997
10/24/2013 41.43 42.45 41.4 42.35 5,865,358
10/23/2013 39.36 39.87 39.165 39.75 2,882,430
10/22/2013 39.34 39.93 39.34 39.77 1,889,025
10/21/2013 39.25 39.38 38.93 39.37 1,561,860
10/18/2013 38.98 39.41 38.6575 39.28 2,342,237
10/17/2013 37.82 38.79 37.56 38.78 1,963,911
10/16/2013 37.17 37.905 37.13 37.67 2,845,944
10/15/2013 37.35 37.38 36.68 36.72 2,564,581
10/14/2013 36.83 37.27 36.53 37.17 1,606,094
10/11/2013 36.75 37.31 36.62 37.31 1,592,170
10/10/2013 37.04 37.16 36.55 36.94 1,830,864
10/09/2013 36.37 36.8 35.98 36.51 1,887,322
10/08/2013 37.52 37.62 35.97 36.29 3,739,916
10/07/2013 38.19 38.45 37.58 37.65 1,501,254
10/04/2013 38.31 39.05 38.2 38.77 1,382,450
10/03/2013 38.64 38.91 38.06 38.08 1,386,652
10/02/2013 38.63 38.94 38.5 38.94 939,183
10/01/2013 38.43 38.94 38.42 38.94 1,216,009
09/30/2013 37.93 38.5 37.87 38.28 1,496,461
09/27/2013 38.51 38.64 38.31 38.4 1,207,446
09/26/2013 38.8 38.91 38.31 38.5 1,659,211
09/25/2013 38.21 39.1 37.94 38.97 3,141,184
09/24/2013 38.82 38.93 37.74 38.66 4,364,733
09/23/2013 39.67 39.6799 39.05 39.38 1,052,515
09/20/2013 40.03 40.05 39.21 39.34 1,700,247
09/19/2013 40.35 40.71 40.13 40.44 1,339,845
09/18/2013 40.13 40.6 39.59 40.29 1,246,997
09/17/2013 40.06 40.12 39.75 40.06 865,604
09/16/2013 39.99 40.17 39.62 39.79 1,982,333
09/13/2013 39.25 39.28 38.81 39.19 1,236,988
09/12/2013 39.95 40 38.8 38.95 3,757,066
09/11/2013 38.5 38.93 38.37 38.72 1,507,716
09/10/2013 38.38 38.58 38.1 38.23 3,316,390
09/09/2013 37.2 37.55 37.05 37.24 1,633,421
09/06/2013 37.01 37.37 36.5 37.14 1,740,258
09/05/2013 36.79 37.33 36.74 37.1 1,293,177
09/04/2013 36.46 37.32 36.39 37.02 2,597,669
09/03/2013 36.99 37.15 36.66 36.9 1,527,768
08/30/2013 36.79 36.88 36.33 36.69 1,643,479
08/29/2013 35.93 36.85 35.93 36.4 1,327,931
08/28/2013 36.36 36.499 35.67 35.89 2,773,364
08/27/2013 37.64 37.64 36.66 36.69 2,591,638
08/26/2013 38.55 39.17 38.55 38.72 815,164
08/23/2013 38.89 38.945 38.48 38.66 1,015,788
08/22/2013 38.22 39 38.18 38.73 1,691,357
08/21/2013 38.59 38.88 38.19 38.24 1,844,050
08/20/2013 37.74 38.41 37.7201 38.05 875,908
08/19/2013 38.67 38.67 37.62 37.73 1,491,103
08/16/2013 38.99 39.25 38.56 38.65 896,029
08/15/2013 39.29 39.31 38.66 38.93 1,192,048
08/14/2013 39.28 39.9 39.27 39.37 2,038,195
08/13/2013 38.04 39.2 37.93 39.15 2,609,964
08/12/2013 37.68 37.865 37.48 37.81 1,117,391
08/09/2013 38.46 38.55 37.71 37.77 1,272,593
08/08/2013 38.35 38.545 38.08 38.3 1,561,099
08/07/2013 38.22 38.37 37.8301 37.94 1,137,148
08/06/2013 38.69 38.96 38.05 38.25 1,536,503
08/05/2013 38.92 38.98 38.3 38.4 1,066,575
08/02/2013 38.88 39.23 38.77 39.09 956,678
08/01/2013 38.52 39.28 38.28 39.22 2,225,892
07/31/2013 37.61 38.24 37.6 38.09 2,230,669
07/30/2013 37.17 37.56 37.12 37.37 1,595,044
07/29/2013 36.72 37.12 36.41 36.68 1,034,757
07/26/2013 37.13 37.69 36.93 37.05 1,922,284
07/25/2013 37 37.26 35.86 36.57 3,690,788
07/24/2013 36.92 36.95 36.27 36.37 1,588,245
07/23/2013 36.5 36.79 36.44 36.67 929,830
07/22/2013 36.29 36.53 36.18 36.28 812,450
07/19/2013 36.74 36.78 36.32 36.35 745,544
07/18/2013 36.75 37.03 36.49 36.77 2,094,346
07/17/2013 36.12 37.01 36.11 36.83 2,833,820
07/16/2013 35.3 35.81 34.95 35.8 1,408,672
07/15/2013 35.54 35.66 35.14 35.3 1,148,664
07/12/2013 35.9 35.93 35.34 35.57 855,446
07/11/2013 35.59 36 35.48 35.94 1,449,440
07/10/2013 34.83 34.95 34.54 34.92 1,183,998
07/09/2013 34.46 34.82 34.19 34.75 1,103,526
07/08/2013 34.46 34.56 33.98 34.15 993,417
07/05/2013 33.72 34.3 33.63 34.25 905,638
07/03/2013 33.51 33.65 33.31 33.31 1,243,870
07/02/2013 34.03 34.34 33.8 33.96 1,230,002
07/01/2013 33.59 34.52 33.58 34.25 1,553,119
06/28/2013 33.15 33.78 33.15 33.34 1,725,066
06/27/2013 33.44 33.75 33.35 33.47 943,936
06/26/2013 33.01 33.51 33.01 33.23 1,529,521
06/25/2013 32.69 33.35 32.6 33.1 2,484,396
06/24/2013 31.54 32.14 31.37 31.82 2,201,552
06/21/2013 32.57 32.67 31.66 32.24 2,397,841
06/20/2013 32.98 33.05 32.09 32.23 2,727,482
06/19/2013 34.23 34.41 33.59 33.64 2,715,146
06/18/2013 33.98 34.54 33.98 34.26 2,269,646
06/17/2013 34.2 34.51 34.07 34.17 1,270,955
06/14/2013 34.11 34.28 33.88 33.98 1,899,018
06/13/2013 33.5 34.49 33.494 34.38 1,435,864
06/12/2013 33.83 33.87 33.279 33.39 1,306,986
06/11/2013 33.6 33.8399 33.16 33.51 1,683,199
06/10/2013 34.23 34.34 33.76 34.17 1,693,704
06/07/2013 33.49 34.245 33.22 33.99 2,311,330
06/06/2013 33.39 33.55 33.03 33.29 2,339,150
06/05/2013 34.38 34.38 33.44 33.5 1,755,575
06/04/2013 34.84 35.01 34.09 34.37 2,019,637
06/03/2013 35.09 35.1 34.56 34.9 2,546,675
05/31/2013 35.4 35.4 34.95 35.01 2,521,082
05/30/2013 35.38 36.205 35.27 35.83 1,590,426
05/29/2013 35.4 35.52 35.06 35.1 2,004,066
05/28/2013 35.73 36.2 35.44 35.71 2,691,995
05/24/2013 35.85 36.31 35.82 36.13 838,209
05/23/2013 35.67 36.28 35.55 36.04 1,355,057
05/22/2013 36.81 36.97 36.08 36.18 2,212,023
05/21/2013 37.2 37.25 36.62 36.89 3,560,079
05/20/2013 37.53 37.87 37.43 37.81 1,533,261
05/17/2013 37.86 38.03 37.481 37.54 892,430
05/16/2013 38.33 38.62 37.83 37.88 1,526,503
05/15/2013 37.91 38.45 37.8 38.08 1,498,730
05/14/2013 37.3 38.11 37.25 37.88 1,636,403
05/13/2013 37.32 37.54 37.2 37.42 1,223,336
05/10/2013 37.32 37.54 37.22 37.51 743,434
05/09/2013 37.54 37.62 37.12 37.27 913,147
05/08/2013 37.54 37.585 37.1875 37.52 1,204,312
05/07/2013 37.27 37.52 37.02 37.52 1,307,013
05/06/2013 37.12 37.14 36.775 37.09 1,686,596
05/03/2013 36.95 37.21 36.89 36.99 2,164,831
05/02/2013 36.54 36.66 36.35 36.55 1,457,050
05/01/2013 36.37 36.63 36.25 36.31 1,403,817
04/30/2013 36.55 36.78 36.19 36.53 2,113,994
04/29/2013 36.12 36.4 35.92 36.24 2,797,382
04/26/2013 36.05 36.07 35.32 35.92 2,159,095
04/25/2013 35.83 37.36 35.53 36.07 6,772,297
04/24/2013 34.31 34.64 34.07 34.29 3,080,144
04/23/2013 33.82 34.48 33.79 34.43 2,453,889
04/22/2013 33.26 33.71 33.02 33.71 2,868,814
04/19/2013 33.47 33.65 33.17 33.39 1,482,635
04/18/2013 33.56 33.8 32.93 33.18 3,083,392
04/17/2013 32.66 33.56 32.61 33.54 2,923,887
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 your brokers before you trade


Want to trade FX?