Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Royal Caribbean Cruises Ltd (NY: RCL )

150.13 +1.70 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 138.50 139.35 134.72 137.52 4,288,815 -2.11(-1.51%)
Apr 30, 2024 142.34 142.34 139.46 139.63 2,947,104 -3.73(-2.60%)
Apr 29, 2024 141.00 143.62 139.07 143.36 2,663,550 +2.77(+1.97%)
Apr 26, 2024 139.26 140.77 138.25 140.59 2,759,875 +3.12(+2.27%)
Apr 25, 2024 139.25 140.94 136.63 137.47 5,767,045 +0.74(+0.54%)
Apr 24, 2024 136.71 138.13 136.25 136.73 2,996,980 +0.06(+0.04%)
Apr 23, 2024 132.56 137.55 132.41 136.67 2,649,679 +4.68(+3.55%)
Apr 22, 2024 129.98 133.95 129.53 131.99 3,388,462 +2.78(+2.15%)
Apr 19, 2024 128.00 129.72 127.20 129.21 2,965,320 +1.57(+1.23%)
Apr 18, 2024 128.43 130.62 127.10 127.64 1,980,829 -0.33(-0.26%)
Apr 17, 2024 129.50 130.17 126.65 127.97 2,296,270 +1.37(+1.08%)
Apr 16, 2024 125.65 128.32 125.06 126.60 3,057,908 -0.57(-0.45%)
Apr 15, 2024 130.97 132.41 126.26 127.17 3,352,366 -0.50(-0.39%)
Apr 12, 2024 131.38 131.43 126.33 127.67 3,868,022 -6.08(-4.55%)
Apr 11, 2024 130.89 133.78 130.14 133.75 3,529,171 +2.85(+2.18%)
Apr 10, 2024 131.65 133.57 130.14 130.90 2,177,874 -2.28(-1.71%)
Apr 09, 2024 137.64 138.12 129.69 133.18 3,917,052 -5.11(-3.70%)
Apr 08, 2024 137.12 139.50 136.52 138.29 1,596,294 +2.27(+1.67%)
Apr 05, 2024 137.00 137.16 134.56 136.02 1,917,139 +0.98(+0.73%)
Apr 04, 2024 139.95 141.70 134.69 135.04 4,199,936 -3.45(-2.49%)
Apr 03, 2024 137.20 139.31 136.92 138.49 1,687,118 +1.04(+0.76%)
Apr 02, 2024 138.10 138.10 135.33 137.45 5,240,877 -3.11(-2.21%)
Apr 01, 2024 140.11 140.58 138.50 140.56 2,214,557 +1.55(+1.12%)
Mar 28, 2024 139.67 138.37 138.33 139.01 2,770,183 -0.71(-0.51%)
Mar 27, 2024 136.70 141.62 135.51 139.72 2,821,080 +2.85(+2.08%)
Mar 26, 2024 136.80 137.88 135.92 136.87 2,072,465 +0.60(+0.44%)
Mar 25, 2024 136.82 138.31 135.95 136.27 2,406,929 +0.25(+0.18%)
Mar 22, 2024 135.48 136.34 135.20 136.02 1,563,669 +0.23(+0.17%)
Mar 21, 2024 136.79 137.44 134.75 135.79 2,653,281 +0.26(+0.19%)
Mar 20, 2024 129.41 135.55 128.99 135.53 3,073,395 +6.12(+4.73%)
Mar 19, 2024 128.25 129.60 127.23 129.41 1,689,709 +1.15(+0.90%)
Mar 18, 2024 129.76 131.24 128.17 128.26 2,785,902 -0.66(-0.51%)
Mar 15, 2024 128.75 130.60 128.26 128.92 2,953,072 +0.21(+0.16%)
Mar 14, 2024 132.20 132.55 128.60 128.71 2,404,894 -3.40(-2.57%)
Mar 13, 2024 130.11 133.09 130.00 132.11 3,621,552 +2.37(+1.83%)
Mar 12, 2024 128.74 129.76 127.19 129.74 2,491,645 +1.94(+1.52%)
Mar 11, 2024 126.86 128.41 126.06 127.80 2,011,369 +0.33(+0.26%)
Mar 08, 2024 125.39 128.32 125.33 127.47 2,451,583 +3.12(+2.51%)
Mar 07, 2024 128.32 129.32 124.24 124.35 2,350,886 -2.65(-2.09%)
Mar 06, 2024 128.00 128.92 126.25 127.00 1,701,997 +0.90(+0.71%)
Mar 05, 2024 124.48 126.95 124.30 126.10 2,023,350 +0.80(+0.64%)
Mar 04, 2024 125.46 127.22 125.13 125.30 1,972,046 +1.04(+0.84%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.