Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Caribbean Cruises Ltd. Common Stock (NY: RCL )

263.09 +3.00 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 260.94 264.07 257.40 263.09 1,308,750 +3.00(+1.15%)
Feb 13, 2025 261.00 264.00 253.77 260.09 2,051,904 +3.79(+1.48%)
Feb 12, 2025 255.07 257.79 253.17 256.30 1,546,636 -0.37(-0.14%)
Feb 11, 2025 259.56 259.98 254.71 256.67 1,781,057 -4.48(-1.72%)
Feb 10, 2025 265.89 267.15 260.81 261.15 1,595,001 -3.28(-1.24%)
Feb 07, 2025 270.57 272.45 263.63 264.43 1,460,999 -5.77(-2.14%)
Feb 06, 2025 267.86 271.96 267.65 270.20 2,776,920 +3.33(+1.25%)
Feb 05, 2025 263.50 267.51 261.89 266.87 1,466,554 +3.28(+1.24%)
Feb 04, 2025 263.00 265.99 259.74 263.59 1,501,057 +2.73(+1.05%)
Feb 03, 2025 257.66 266.34 256.76 260.86 2,877,166 -5.74(-2.15%)
Jan 31, 2025 275.41 277.08 266.01 266.60 2,177,671 -8.19(-2.98%)
Jan 30, 2025 269.64 275.05 267.37 274.79 2,190,299 +5.70(+2.12%)
Jan 29, 2025 266.20 271.31 265.32 269.09 2,696,390 +3.84(+1.45%)
Jan 28, 2025 246.75 269.96 246.00 265.25 8,087,774 +28.43(+12.00%)
Jan 27, 2025 226.56 237.49 226.56 236.82 3,062,664 +4.72(+2.03%)
Jan 24, 2025 236.88 237.11 231.95 232.10 2,722,955 -6.05(-2.54%)
Jan 23, 2025 235.75 238.77 233.00 238.15 1,775,927 +1.99(+0.84%)
Jan 22, 2025 242.63 243.00 235.72 236.16 2,104,283 -7.12(-2.93%)
Jan 21, 2025 245.00 250.11 242.24 243.28 2,047,972 +1.47(+0.61%)
Jan 17, 2025 235.62 243.48 234.45 241.81 2,934,209 +8.53(+3.66%)
Jan 16, 2025 233.76 234.76 230.38 233.28 1,213,588 +0.80(+0.34%)
Jan 15, 2025 233.78 236.00 231.06 232.48 2,275,214 +2.75(+1.20%)
Jan 14, 2025 229.65 230.40 226.29 229.73 1,995,988 +2.50(+1.10%)
Jan 13, 2025 222.95 228.00 222.94 227.23 1,877,608 +0.28(+0.12%)
Jan 10, 2025 224.16 230.47 222.29 226.95 2,505,993 -0.27(-0.12%)
Jan 08, 2025 224.52 228.17 223.18 227.22 2,141,231 +1.89(+0.84%)
Jan 07, 2025 227.97 228.00 220.45 225.33 1,783,957 -3.08(-1.35%)
Jan 06, 2025 231.00 232.59 227.31 228.41 1,540,399 -0.53(-0.23%)
Jan 03, 2025 230.03 230.50 223.66 228.94 2,733,279 -0.08(-0.03%)
Jan 02, 2025 231.54 233.59 227.54 229.02 1,438,426 -1.67(-0.72%)
Dec 31, 2024 230.69 0 -2.06(-0.89%)
Dec 30, 2024 228.37 235.71 227.56 232.75 2,176,902 +0.04(+0.02%)
Dec 27, 2024 235.70 235.70 231.00 232.71 1,102,050 -4.50(-1.90%)
Dec 26, 2024 237.77 238.78 235.95 237.21 990,268 -2.53(-1.06%)
Dec 24, 2024 237.98 240.15 236.28 239.74 515,290 +2.42(+1.02%)
Dec 23, 2024 237.45 238.24 232.02 237.32 1,242,329 -0.56(-0.23%)
Dec 20, 2024 236.29 240.81 234.12 237.88 6,323,822 +7.75(+3.37%)
Dec 19, 2024 232.75 235.21 227.37 230.13 1,443,518 +1.13(+0.49%)
Dec 18, 2024 241.51 242.30 228.50 229.00 2,325,896 -12.51(-5.18%)
Dec 17, 2024 240.40 242.88 237.59 241.51 1,933,303 -0.93(-0.38%)
Dec 16, 2024 246.93 249.13 240.89 242.44 2,037,007 -2.17(-0.89%)
Dec 13, 2024 243.63 246.41 242.55 244.60 2,036,412 +1.02(+0.42%)
Dec 12, 2024 245.99 247.52 242.97 243.59 1,729,685 -1.37(-0.56%)
Dec 11, 2024 247.51 249.42 244.63 244.95 2,023,330 -0.14(-0.06%)
Dec 10, 2024 249.96 254.04 243.15 245.09 2,306,828 -1.48(-0.60%)
Dec 09, 2024 257.35 258.10 243.23 246.57 2,485,254 -10.92(-4.24%)
Dec 06, 2024 253.26 257.61 251.11 257.49 1,900,856 +6.93(+2.77%)
Dec 05, 2024 251.42 255.11 249.75 250.56 2,245,431 +1.40(+0.56%)
Dec 04, 2024 245.44 249.44 244.69 249.16 1,511,163 +3.83(+1.56%)
Dec 03, 2024 246.93 248.30 243.12 245.33 1,229,062 -0.51(-0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.