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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 57.65 58.68 57.28 57.93 4,575,363 -0.12(-0.21%)
May 27, 2022 56.12 58.07 56.12 58.05 4,048,885 +2.65(+4.79%)
May 26, 2022 51.88 56.04 51.79 55.40 5,511,707 +4.43(+8.69%)
May 25, 2022 49.01 51.60 48.79 50.97 5,956,365 +1.36(+2.73%)
May 24, 2022 54.26 54.30 49.06 49.61 6,009,348 -5.64(-10.20%)
May 23, 2022 55.28 56.06 53.45 55.25 3,414,709 -0.03(-0.05%)
May 20, 2022 57.96 58.86 53.46 55.28 4,833,898 -2.02(-3.52%)
May 19, 2022 58.46 59.65 57.14 57.30 5,065,377 -2.16(-3.64%)
May 18, 2022 61.98 63.01 58.81 59.46 3,203,506 -4.31(-6.76%)
May 17, 2022 62.95 64.31 61.76 63.77 3,125,684 +2.52(+4.12%)
May 16, 2022 61.42 62.89 60.99 61.25 3,503,330 -0.24(-0.39%)
May 13, 2022 59.03 62.42 58.55 61.49 4,644,426 +3.84(+6.66%)
May 12, 2022 58.51 60.20 56.02 57.65 5,546,425 -2.15(-3.60%)
May 11, 2022 61.20 64.39 59.68 59.80 4,245,693 -0.98(-1.61%)
May 10, 2022 65.65 66.12 59.93 60.78 5,059,671 -0.49(-0.80%)
May 09, 2022 68.57 68.57 61.03 61.27 5,985,747 -8.42(-12.08%)
May 06, 2022 72.37 73.02 69.58 69.69 3,817,144 -3.73(-5.08%)
May 05, 2022 77.41 78.79 72.80 73.42 4,520,689 -4.21(-5.42%)
May 04, 2022 77.54 77.94 73.91 77.63 3,804,257 +0.21(+0.27%)
May 03, 2022 78.82 79.11 76.13 77.42 2,411,183 -0.78(-1.00%)
May 02, 2022 77.59 78.62 75.96 78.20 3,010,104 +0.65(+0.84%)
Apr 29, 2022 80.41 81.32 76.94 77.55 2,872,681 -2.95(-3.67%)
Apr 28, 2022 80.75 81.14 78.43 80.50 2,391,771 +1.09(+1.37%)
Apr 27, 2022 78.62 80.24 77.67 79.41 2,032,986 +0.93(+1.18%)
Apr 26, 2022 81.71 81.96 78.40 78.49 2,372,199 -3.70(-4.50%)
Apr 25, 2022 79.88 82.28 79.46 82.19 2,638,201 +0.66(+0.81%)
Apr 22, 2022 82.81 83.50 80.94 81.53 1,904,732 -1.68(-2.01%)
Apr 21, 2022 86.85 87.38 82.90 83.21 4,383,494 -0.95(-1.13%)
Apr 20, 2022 84.28 85.78 83.80 84.15 1,871,701 -0.13(-0.15%)
Apr 19, 2022 81.84 84.70 81.84 84.28 2,443,428 +3.15(+3.89%)
Apr 18, 2022 81.78 82.74 80.80 81.13 1,517,521 -1.26(-1.53%)
Apr 14, 2022 82.31 84.69 82.16 82.39 2,282,170 +0.61(+0.74%)
Apr 13, 2022 80.00 82.35 79.93 81.78 2,502,861 +3.18(+4.05%)
Apr 12, 2022 79.20 80.09 78.30 78.60 1,939,363 +0.03(+0.04%)
Apr 11, 2022 76.82 79.79 76.35 78.57 1,833,669 +0.89(+1.14%)
Apr 08, 2022 78.81 78.98 76.87 77.68 2,004,241 -1.33(-1.68%)
Apr 07, 2022 79.92 80.11 76.61 79.01 3,084,220 -1.11(-1.38%)
Apr 06, 2022 81.76 81.85 78.65 80.11 3,160,581 -3.13(-3.76%)
Apr 05, 2022 85.71 87.42 82.75 83.25 3,656,300 +0.02(+0.02%)
Apr 04, 2022 83.03 83.57 81.94 83.23 2,249,385 -0.24(-0.29%)
Apr 01, 2022 84.14 84.31 82.37 83.46 2,562,859 -0.12(-0.14%)
Mar 31, 2022 81.27 85.20 81.27 83.58 5,458,127 +2.29(+2.82%)
Mar 30, 2022 80.21 81.50 79.72 81.29 3,426,659 +0.53(+0.65%)
Mar 29, 2022 79.81 81.01 78.84 80.76 3,390,125 +2.40(+3.07%)
Mar 28, 2022 77.11 78.58 76.72 78.36 1,997,277 +1.60(+2.08%)
Mar 25, 2022 76.69 77.62 76.17 76.76 2,893,795 +0.07(+0.09%)
Mar 24, 2022 75.54 76.82 74.81 76.69 2,458,685 +1.41(+1.87%)
Mar 23, 2022 75.82 76.90 74.91 75.28 3,194,142 -1.44(-1.87%)
Mar 22, 2022 75.55 77.57 74.82 76.72 3,126,617 +1.25(+1.65%)
Mar 21, 2022 75.12 75.66 74.08 75.47 3,167,412 -0.53(-0.70%)
Mar 18, 2022 74.34 76.67 73.42 76.00 4,280,430 +1.22(+1.63%)
Mar 17, 2022 72.28 74.79 71.65 74.79 2,741,272 +0.41(+0.55%)
Mar 16, 2022 71.84 74.55 71.49 74.38 4,882,789 +3.84(+5.45%)
Mar 15, 2022 69.23 71.56 68.83 70.54 3,844,774 +2.57(+3.79%)
Mar 14, 2022 67.96 70.29 66.34 67.96 3,959,175 -0.31(-0.45%)
Mar 11, 2022 70.28 70.28 68.13 68.27 2,871,842 -1.09(-1.57%)
Mar 10, 2022 66.84 69.36 4,334,774 +1.46(+2.15%)
Mar 09, 2022 68.35 70.32 67.09 67.90 4,951,774 +3.51(+5.45%)
Mar 08, 2022 64.63 66.91 61.31 64.39 6,782,672 +1.26(+1.99%)
Mar 07, 2022 68.15 69.32 62.90 63.13 9,486,143 -6.31(-9.08%)
Mar 04, 2022 69.84 70.85 68.05 69.44 5,663,575 -2.24(-3.13%)
Mar 03, 2022 75.91 77.00 71.47 71.68 5,138,548 -3.59(-4.77%)
Mar 02, 2022 74.56 75.80 73.69 75.27 4,293,661 +1.78(+2.42%)
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.