Royal Caribbean Cruises Ltd (RCL) Historical Stock Data
129.21 ↑1.57 (1.23%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RCL is down -0.08% a day on average. There have been 16 days where Royal Caribbean Cruises Ltd closed green and 14 days where RCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 128.00 | 129.21 | ↑$1.21 (0.95%) | 127.20 | 129.72 | 2.97M |
| 2024-04-18 | 128.43 | 127.64 | ↓$0.79 (-0.62%) | 127.10 | 130.62 | 1.98M |
| 2024-04-17 | 129.50 | 127.97 | ↓$1.53 (-1.18%) | 126.65 | 130.17 | 2.30M |
| 2024-04-16 | 125.65 | 126.60 | ↑$0.95 (0.76%) | 125.06 | 128.32 | 3.06M |
| 2024-04-15 | 130.97 | 127.17 | ↓$3.80 (-2.90%) | 126.26 | 132.41 | 3.35M |
| 2024-04-12 | 131.38 | 127.67 | ↓$3.71 (-2.82%) | 126.33 | 131.43 | 3.87M |
| 2024-04-11 | 130.89 | 133.75 | ↑$2.86 (2.19%) | 130.14 | 133.78 | 3.51M |
| 2024-04-10 | 131.65 | 130.90 | ↓$0.75 (-0.57%) | 130.14 | 133.57 | 2.18M |
| 2024-04-09 | 137.64 | 133.18 | ↓$4.46 (-3.24%) | 129.69 | 138.12 | 3.92M |
| 2024-04-08 | 137.12 | 138.29 | ↑$1.17 (0.85%) | 136.52 | 139.50 | 1.60M |
| 2024-04-05 | 137.00 | 136.02 | ↓$0.98 (-0.72%) | 134.56 | 137.16 | 1.92M |
| 2024-04-04 | 139.95 | 135.04 | ↓$4.91 (-3.51%) | 134.69 | 141.70 | 4.20M |
| 2024-04-03 | 137.20 | 138.49 | ↑$1.29 (0.94%) | 136.92 | 139.31 | 1.69M |
| 2024-04-02 | 138.10 | 137.45 | ↓$0.65 (-0.47%) | 135.33 | 138.10 | 5.24M |
| 2024-04-01 | 140.11 | 140.56 | ↑$0.45 (0.32%) | 138.50 | 140.58 | 2.21M |
| 2024-03-28 | 139.67 | 139.01 | ↓$0.66 (-0.47%) | 136.98 | 140.28 | 2.77M |
| 2024-03-27 | 136.70 | 139.72 | ↑$3.02 (2.21%) | 135.51 | 141.62 | 2.82M |
| 2024-03-26 | 136.80 | 136.87 | ↑$0.07 (0.05%) | 135.92 | 137.88 | 2.07M |
| 2024-03-25 | 136.82 | 136.27 | ↓$0.55 (-0.40%) | 135.95 | 138.31 | 2.41M |
| 2024-03-22 | 135.48 | 136.02 | ↑$0.54 (0.40%) | 135.20 | 136.34 | 1.56M |
| 2024-03-21 | 136.79 | 135.79 | ↓$1.00 (-0.73%) | 134.75 | 137.44 | 2.65M |
| 2024-03-20 | 129.41 | 135.53 | ↑$6.12 (4.73%) | 128.99 | 135.55 | 3.01M |
| 2024-03-19 | 128.25 | 129.41 | ↑$1.16 (0.90%) | 127.23 | 129.60 | 1.69M |
| 2024-03-18 | 129.76 | 128.26 | ↓$1.50 (-1.16%) | 128.17 | 131.24 | 2.79M |
| 2024-03-15 | 128.75 | 128.92 | ↑$0.17 (0.13%) | 128.27 | 130.61 | 2.95M |
| 2024-03-14 | 132.20 | 128.71 | ↓$3.49 (-2.64%) | 128.61 | 132.55 | 2.40M |
| 2024-03-13 | 130.11 | 132.11 | ↑$2.00 (1.54%) | 130.00 | 133.09 | 3.62M |
| 2024-03-12 | 128.74 | 129.74 | ↑$1.00 (0.78%) | 127.19 | 129.76 | 2.49M |
| 2024-03-11 | 126.86 | 127.80 | ↑$0.94 (0.74%) | 126.07 | 128.41 | 2.01M |
| 2024-03-08 | 125.39 | 127.47 | ↑$2.08 (1.66%) | 125.33 | 128.32 | 2.45M |
Create an account or log in to view more rows.
$RCL HODL!!!
$RCL low volume today isn’t necessarily a bad thing
$RCL out of the way
$RCL The squeeze is coming
$RCL I need a smoke after this trade
$RCL said y’all dumb af
$RCL hello
please hold.
$RCL going green
$RCL bag holders for life club
$RCL buy more doomers!!!