The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Royal Caribbean Cruises

  • RCL
  • NYSE
  • Consumer Products
  • Latest 63.53
  • Currency US$
  • Change -0.13
  • Percent Change -0.204 %
  • Volume 745,087
  • Wed Aug 20, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 63.53 Last Trade: Aug 20, 2014
Date High Low Open Close Volume
Aug 20 63.95 63.05 63.42 63.53 745,087
Aug 19 63.93 63.32 63.85 63.66 991,151
Aug 18 63.72 63.10 63.22 63.71 986,937
Aug 15 63.22 61.83 62.87 62.47 1,029,409
Aug 14 62.81 61.76 61.86 62.72 1,470,908
Aug 13 61.84 61.22 61.50 61.70 1,009,765
Aug 12 61.51 60.41 61.04 61.02 1,170,395
Aug 11 60.94 59.83 60.09 60.79 1,264,449
Aug 8 60.11 59.39 59.71 59.53 1,752,615
Aug 7 61.94 58.91 61.00 59.57 2,761,773
Aug 6 61.80 60.16 60.44 61.03 1,894,927
Aug 5 61.63 60.52 61.06 60.90 1,968,145
Aug 4 61.54 59.45 59.52 61.38 2,076,706
Aug 1 60.45 58.89 59.42 59.47 2,066,814
Jul 31 61.75 59.61 61.21 59.65 2,443,400
Jul 30 62.33 61.25 62.06 61.80 1,777,064
Jul 29 63.04 61.96 62.42 62.01 1,616,079
Jul 28 63.47 62.40 62.88 62.58 1,906,066
Jul 25 63.25 60.66 60.72 63.06 3,442,900
Jul 24 61.36 59.98 60.00 60.56 5,926,993
Jul 23 56.96 56.07 56.60 56.23 1,845,269
Jul 22 56.68 55.47 55.48 56.59 1,302,806
Jul 21 55.44 54.59 55.43 55.39 946,284
Jul 18 55.51 54.03 54.15 55.50 1,125,520
Jul 17 55.16 53.66 54.84 53.92 1,787,795
Jul 16 56.15 55.23 55.58 55.31 1,136,111
Jul 15 55.17 54.63 54.97 54.96 1,208,774
Jul 14 55.68 55.03 55.39 55.08 847,309
Jul 11 55.08 54.39 54.71 54.97 670,359
Jul 10 55.38 53.86 54.01 54.66 1,464,205
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.