Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Royal Caribbean Cruises Ltd (NY: RCL )

156.61 +0.14 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, Jul 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2024	156.07	157.72	154.94	156.61	1,383,414	+0.14(+0.09%)
Jul 01, 2024	159.75	160.00	154.52	156.47	1,915,738	-2.96(-1.86%)
Jun 28, 2024	160.50	162.50	158.90	159.43	2,830,399	-0.78(-0.49%)
Jun 27, 2024	161.62	161.69	158.49	160.21	1,517,158	-1.19(-0.74%)
Jun 26, 2024	160.00	161.57	158.86	161.40	2,390,559	+0.67(+0.42%)
Jun 25, 2024	156.11	161.68	154.01	160.73	3,758,451	+6.21(+4.02%)
Jun 24, 2024	152.79	155.64	150.77	154.52	2,174,255	+3.40(+2.25%)
Jun 21, 2024	149.62	151.20	148.00	151.12	2,072,392	+0.91(+0.61%)
Jun 20, 2024	150.87	151.18	148.87	150.21	1,341,384	-1.27(-0.84%)
Jun 18, 2024	150.20	151.53	148.55	151.48	1,326,731	+2.36(+1.58%)
Jun 17, 2024	147.32	149.38	144.55	149.12	2,348,427	+0.62(+0.42%)
Jun 14, 2024	153.56	153.73	146.03	148.50	3,806,960	-6.78(-4.37%)
Jun 13, 2024	156.65	157.19	153.53	155.28	1,197,400	-2.20(-1.40%)
Jun 12, 2024	155.00	157.58	154.88	157.48	1,489,591	+4.29(+2.80%)
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	150.46	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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Royal Caribbean Cruises Ltd (NY: RCL )

Historical Prices