RCL - ROYAL CARIBBEAN CRUISES LTD
212.02
4.120 1.943%
Share volume: 2,367,006
Last Updated: 03-14-2025
Transportation/Water Transport:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$207.90
4.12
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $211.46 | $211.46 | $214.43 | $214.43 | $207.34 | $207.34 | $212.02 | $212.02 | 2,367,006 | $2,367,006.00 |
| 03-13-2025 | $214.91 | $214.91 | $217.10 | $217.10 | $206.00 | $206.00 | $207.90 | $207.90 | 4,963,047 | $4,963,047.00 |
| 03-12-2025 | $213.11 | $213.11 | $217.00 | $217.00 | $206.32 | $206.32 | $207.36 | $207.36 | 3,239,838 | $3,239,838.00 |
| 03-11-2025 | $205.00 | $205.00 | $211.00 | $211.00 | $197.02 | $197.02 | $207.17 | $207.17 | 4,894,046 | $4,894,046.00 |
| 03-10-2025 | $207.60 | $207.60 | $208.40 | $208.40 | $201.44 | $201.44 | $207.23 | $207.23 | 5,053,460 | $5,053,460.00 |
| 03-07-2025 | $213.16 | $213.16 | $214.11 | $214.11 | $205.13 | $205.13 | $214.00 | $214.00 | 4,741,276 | $4,741,276.00 |
| 03-06-2025 | $224.08 | $224.08 | $226.98 | $226.98 | $213.57 | $213.57 | $215.54 | $215.54 | 3,351,038 | $3,351,038.00 |
| 03-05-2025 | $228.06 | $228.06 | $231.99 | $231.99 | $225.04 | $225.04 | $231.31 | $231.31 | 2,813,069 | $2,813,069.00 |
| 03-04-2025 | $236.31 | $236.31 | $236.31 | $236.31 | $220.35 | $220.35 | $227.02 | $227.02 | 4,717,420 | $4,717,420.00 |
| 03-03-2025 | $246.67 | $246.67 | $251.44 | $251.44 | $237.71 | $237.71 | $241.12 | $241.12 | 2,414,218 | $2,414,218.00 |