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 )

154.72 -9.79 (-5.95%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 169.59 171.00 163.87 164.51 2,382,899 -6.22(-3.64%)
Jul 23, 2024 168.24 173.37 168.24 170.73 2,159,627 +2.20(+1.31%)
Jul 22, 2024 167.24 169.52 165.50 168.53 2,016,113 +0.24(+0.14%)
Jul 19, 2024 165.97 169.00 165.93 168.29 1,505,646 +4.10(+2.50%)
Jul 18, 2024 165.70 166.85 163.06 164.19 1,649,199 -0.27(-0.16%)
Jul 17, 2024 170.10 170.34 164.46 164.46 2,922,488 -7.62(-4.43%)
Jul 16, 2024 168.10 172.64 168.09 172.08 1,892,732 +4.36(+2.60%)
Jul 15, 2024 167.00 167.92 164.21 167.72 1,744,899 +1.32(+0.79%)
Jul 12, 2024 164.00 166.66 163.95 166.40 2,062,621 +3.22(+1.97%)
Jul 11, 2024 161.00 163.23 157.79 163.18 2,993,729 +0.50(+0.31%)
Jul 10, 2024 164.00 164.68 160.47 162.68 1,930,073 -0.45(-0.28%)
Jul 09, 2024 160.00 163.66 159.96 163.13 1,930,525 +2.30(+1.43%)
Jul 08, 2024 157.88 162.93 157.60 160.83 2,247,520 +4.05(+2.58%)
Jul 05, 2024 156.00 157.05 154.47 156.78 1,235,535 +1.40(+0.90%)
Jul 03, 2024 156.50 156.74 154.88 155.38 1,442,431 -1.23(-0.79%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.