Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

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

Royal Caribbean Cruises Ltd (NY: RCL )

206.35 -2.01 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 125.53 128.82 124.26 127.20 3,843,886 +1.14(+0.90%)
Jan 30, 2024 127.70 129.18 125.52 126.06 2,320,898 -1.03(-0.81%)
Jan 29, 2024 123.34 127.27 123.29 127.09 2,592,851 +3.92(+3.18%)
Jan 26, 2024 126.98 127.24 122.76 123.17 2,864,604 -4.24(-3.33%)
Jan 25, 2024 126.30 127.45 125.52 127.41 1,912,829 +2.22(+1.77%)
Jan 24, 2024 126.92 126.93 124.64 125.20 1,489,227 +0.29(+0.23%)
Jan 23, 2024 125.80 127.80 124.53 124.91 2,312,407 -1.54(-1.21%)
Jan 22, 2024 127.44 127.97 125.63 126.44 2,202,279 -0.26(-0.21%)
Jan 19, 2024 125.72 126.70 123.57 126.70 2,400,007 +1.72(+1.37%)
Jan 18, 2024 123.50 126.31 122.28 124.99 2,921,261 +2.85(+2.34%)
Jan 17, 2024 120.69 123.32 120.42 122.14 1,656,928 -0.38(-0.31%)
Jan 16, 2024 119.65 123.40 119.42 122.51 1,892,994 +1.59(+1.31%)
Jan 12, 2024 122.74 123.02 119.49 120.93 1,576,476 -2.20(-1.79%)
Jan 11, 2024 123.26 123.32 121.01 123.13 1,331,752 -0.18(-0.15%)
Jan 10, 2024 122.46 124.53 122.00 123.31 1,443,918 +0.03(+0.02%)
Jan 09, 2024 122.26 123.92 122.06 123.28 1,350,234 -0.55(-0.44%)
Jan 08, 2024 123.56 124.45 121.81 123.83 2,150,529 +1.47(+1.20%)
Jan 05, 2024 118.28 122.82 118.22 122.36 2,780,382 +3.64(+3.07%)
Jan 04, 2024 117.73 120.86 117.36 118.72 2,743,412 +1.55(+1.32%)
Jan 03, 2024 117.33 118.90 115.69 117.18 3,646,009 -2.68(-2.24%)
Jan 02, 2024 126.96 127.12 118.68 119.86 4,678,492 -9.33(-7.22%)
Dec 29, 2023 129.36 130.66 128.88 129.19 2,010,956 -0.48(-0.37%)
Dec 28, 2023 129.65 130.50 128.51 129.67 1,530,433 +0.05(+0.04%)
Dec 27, 2023 128.70 129.65 127.80 129.62 1,704,811 +0.94(+0.73%)
Dec 26, 2023 127.40 128.73 126.51 128.68 2,044,427 +0.77(+0.60%)
Dec 22, 2023 126.86 128.65 126.51 127.91 1,860,613 +1.09(+0.86%)
Dec 21, 2023 122.71 126.90 122.71 126.82 3,094,320 +6.30(+5.22%)
Dec 20, 2023 122.91 124.02 120.48 120.53 1,861,776 -3.06(-2.48%)
Dec 19, 2023 121.05 123.94 120.75 123.59 3,252,584 +2.77(+2.30%)
Dec 18, 2023 122.39 122.45 120.80 120.82 2,214,762 -1.42(-1.16%)
Dec 15, 2023 120.57 123.43 120.42 122.23 4,610,768 +1.13(+0.93%)
Dec 14, 2023 120.72 122.96 120.26 121.11 3,370,211 +0.92(+0.76%)
Dec 13, 2023 120.02 120.51 118.18 120.19 3,292,016 +0.17(+0.14%)
Dec 12, 2023 120.22 120.68 119.28 120.02 2,232,297 -0.11(-0.09%)
Dec 11, 2023 119.95 120.49 118.94 120.13 1,985,309 -0.06(-0.05%)
Dec 08, 2023 119.02 120.30 118.57 120.19 2,656,792 +0.98(+0.82%)
Dec 07, 2023 117.89 119.55 117.69 119.21 2,334,279 +1.32(+1.12%)
Dec 06, 2023 114.73 118.77 114.72 117.89 4,044,013 +3.87(+3.39%)
Dec 05, 2023 112.86 114.07 112.40 114.02 2,208,351 +0.08(+0.07%)
Dec 04, 2023 110.49 114.16 110.40 113.94 4,210,617 +3.47(+3.14%)
Dec 01, 2023 107.23 110.48 106.85 110.47 2,789,853 +3.26(+3.04%)
Nov 30, 2023 106.26 107.68 105.87 107.21 3,225,607 +1.55(+1.46%)
Nov 29, 2023 106.38 108.50 105.12 105.66 2,616,691 +0.22(+0.21%)
Nov 28, 2023 106.03 107.06 105.31 105.44 3,362,623 -0.74(-0.70%)
Nov 27, 2023 103.90 106.88 103.75 106.18 2,373,569 +1.98(+1.90%)
Nov 24, 2023 104.03 104.75 103.36 104.21 971,923 -0.51(-0.49%)
Nov 22, 2023 106.31 107.51 104.39 104.72 2,538,740 +0.13(+0.12%)
Nov 21, 2023 104.39 104.78 102.53 104.59 2,632,869 -0.98(-0.93%)
Nov 20, 2023 105.17 106.03 104.44 105.56 1,773,169 +0.27(+0.26%)
Nov 17, 2023 104.05 105.40 103.46 105.29 2,794,507 +1.85(+1.78%)
Nov 16, 2023 101.53 103.56 100.80 103.45 3,131,813 +1.59(+1.56%)
Nov 15, 2023 103.13 103.73 100.77 101.86 3,317,214 -0.71(-0.69%)
Nov 14, 2023 100.53 103.00 100.27 102.57 3,626,724 +4.99(+5.11%)
Nov 13, 2023 93.82 98.45 93.58 97.58 3,914,166 +2.89(+3.06%)
Nov 10, 2023 92.75 94.85 92.33 94.69 1,610,966 +2.30(+2.49%)
Nov 09, 2023 95.28 96.14 91.94 92.38 2,610,155 -2.81(-2.96%)
Nov 08, 2023 93.23 96.44 92.92 95.20 3,795,533 +2.45(+2.65%)
Nov 07, 2023 90.11 92.84 89.79 92.74 2,197,015 +2.51(+2.79%)
Nov 06, 2023 92.15 92.78 89.54 90.23 2,302,591 -1.92(-2.08%)
Nov 03, 2023 89.87 92.55 89.87 92.14 4,030,751 +4.03(+4.57%)
Nov 02, 2023 86.73 88.94 86.55 88.11 3,189,376 +3.04(+3.58%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.