Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Caribbean Cruises Ltd (NY: RCL )

142.99 +4.78 (+3.46%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 47.51 48.56 44.38 46.77 21,235,492 -1.29(-2.68%)
Apr 29, 2020 45.00 48.60 44.42 48.06 28,604,484 +6.47(+15.56%)
Apr 28, 2020 41.90 43.01 39.57 41.59 23,412,988 +2.12(+5.37%)
Apr 27, 2020 36.33 39.58 35.86 39.47 18,999,194 +3.79(+10.62%)
Apr 24, 2020 37.10 37.48 35.00 35.68 14,786,600 -1.20(-3.25%)
Apr 23, 2020 34.37 37.20 34.13 36.88 21,480,448 +2.87(+8.44%)
Apr 22, 2020 35.34 35.74 33.62 34.01 9,848,427 -0.42(-1.22%)
Apr 21, 2020 34.50 35.77 33.50 34.43 15,499,983 -1.56(-4.33%)
Apr 20, 2020 35.51 37.21 34.91 35.99 15,128,866 -1.40(-3.74%)
Apr 17, 2020 37.11 37.61 35.00 37.39 24,741,598 +3.38(+9.94%)
Apr 16, 2020 36.50 37.07 33.01 34.01 24,464,924 -2.97(-8.03%)
Apr 15, 2020 35.02 37.85 34.40 36.98 22,525,304 -0.86(-2.27%)
Apr 14, 2020 35.95 39.00 35.36 37.84 32,401,720 +4.47(+13.40%)
Apr 13, 2020 36.32 36.70 33.25 33.37 34,002,416 -6.85(-17.03%)
Apr 09, 2020 40.82 45.12 36.76 40.22 46,354,300 +2.66(+7.08%)
Apr 08, 2020 34.88 37.80 33.65 37.56 28,591,396 +4.01(+11.95%)
Apr 07, 2020 35.31 39.75 31.65 33.55 51,002,292 +3.94(+13.31%)
Apr 06, 2020 26.80 30.21 25.85 29.61 33,425,356 +5.22(+21.40%)
Apr 03, 2020 25.71 26.21 22.25 24.39 26,467,300 -0.43(-1.73%)
Apr 02, 2020 25.50 27.95 23.95 24.82 29,223,084 -0.95(-3.69%)
Apr 01, 2020 30.30 30.86 25.60 25.77 24,346,836 -6.40(-19.89%)
Mar 31, 2020 28.75 35.65 28.30 32.17 26,134,598 +2.40(+8.06%)
Mar 30, 2020 32.31 32.63 28.10 29.77 25,426,970 -4.73(-13.71%)
Mar 27, 2020 37.51 37.53 32.80 34.50 31,129,200 -6.11(-15.05%)
Mar 26, 2020 42.83 49.87 37.85 40.61 35,118,348 -1.80(-4.24%)
Mar 25, 2020 40.50 45.45 34.71 42.41 32,730,020 +7.94(+23.03%)
Mar 24, 2020 34.50 39.59 32.14 34.47 28,020,768 +6.28(+22.28%)
Mar 23, 2020 24.03 29.32 22.77 28.19 20,246,820 +4.38(+18.40%)
Mar 20, 2020 24.45 28.10 22.00 23.81 22,221,500 +1.40(+6.25%)
Mar 19, 2020 21.76 24.15 20.55 22.41 17,027,024 +0.08(+0.36%)
Mar 18, 2020 26.02 26.30 19.25 22.33 24,543,456 -5.33(-19.27%)
Mar 17, 2020 31.22 31.44 26.83 27.66 18,117,726 -2.28(-7.62%)
Mar 16, 2020 29.90 35.47 29.28 29.94 25,371,332 -2.39(-7.39%)
Mar 13, 2020 37.01 37.34 28.61 32.33 27,482,900 +2.06(+6.81%)
Mar 12, 2020 34.00 39.56 29.01 30.27 28,837,836 -14.10(-31.78%)
Mar 11, 2020 48.56 51.00 41.20 44.37 23,736,294 -7.30(-14.13%)
Mar 10, 2020 51.03 52.70 40.20 51.67 30,295,948 +3.40(+7.04%)
Mar 09, 2020 56.23 56.30 47.36 48.27 19,158,496 -16.74(-25.75%)
Mar 06, 2020 62.70 70.33 60.36 65.01 16,949,000 -0.77(-1.17%)
Mar 05, 2020 75.03 75.92 64.18 65.78 16,066,561 -12.80(-16.29%)
Mar 04, 2020 79.16 79.36 74.58 78.58 10,364,258 +1.16(+1.50%)
Mar 03, 2020 80.96 81.13 76.03 77.42 7,663,071 -2.35(-2.94%)
Mar 02, 2020 79.62 80.71 76.03 79.77 7,965,117 +0.15(+0.19%)
Feb 28, 2020 73.19 80.56 72.76 79.62 10,038,767 +3.38(+4.43%)
Feb 27, 2020 78.73 79.78 69.81 76.24 14,929,540 -5.29(-6.49%)
Feb 26, 2020 89.55 90.09 81.02 81.53 9,834,153 -7.14(-8.05%)
Feb 25, 2020 96.82 97.39 88.41 88.67 5,963,609 -6.99(-7.31%)
Feb 24, 2020 98.97 100.01 95.44 95.66 7,549,597 -9.41(-8.95%)
Feb 21, 2020 107.77 107.99 104.12 105.07 3,386,080 -3.65(-3.36%)
Feb 20, 2020 109.78 109.90 108.34 108.72 2,896,354 -1.20(-1.09%)
Feb 19, 2020 110.12 111.17 109.58 109.92 2,557,064 -0.40(-0.36%)
Feb 18, 2020 111.38 111.65 109.62 110.31 3,007,424 -1.73(-1.55%)
Feb 14, 2020 112.24 112.50 111.33 112.05 2,581,169 -0.45(-0.40%)
Feb 13, 2020 114.36 114.84 112.31 112.50 3,169,643 -3.58(-3.08%)
Feb 12, 2020 113.44 116.87 113.33 116.08 4,030,512 +4.13(+3.69%)
Feb 11, 2020 109.97 112.86 109.17 111.95 3,270,223 +3.33(+3.06%)
Feb 10, 2020 109.69 110.09 108.44 108.62 2,762,614 -1.83(-1.66%)
Feb 07, 2020 112.26 113.19 109.43 110.45 5,121,537 -5.07(-4.39%)
Feb 06, 2020 117.74 119.11 115.45 115.52 2,542,435 -1.58(-1.35%)
Feb 05, 2020 118.33 119.63 116.45 117.10 2,479,376 +3.23(+2.83%)
Feb 04, 2020 120.77 120.90 115.56 113.87 3,340,822 -1.44(-1.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.