Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 138.21 | 0.83 | 0.60% | 138.68 | 140.94 | 137.99 | 2,090,639 |
| May 02 2024 | 137.38 | -0.14 | -0.10% | 139.11 | 139.25 | 136.32 | 2,378,222 |
| May 01 2024 | 137.52 | -2.11 | -1.51% | 138.80 | 139.35 | 134.72 | 4,288,507 |
| Apr 30 2024 | 139.63 | -3.73 | -2.60% | 142.34 | 142.34 | 139.46 | 2,947,061 |
| Apr 29 2024 | 143.36 | 2.77 | 1.97% | 140.91 | 143.6167 | 139.07 | 2,663,524 |
| Apr 26 2024 | 140.59 | 3.12 | 2.27% | 139.05 | 140.77 | 138.25 | 2,759,263 |
| Apr 25 2024 | 137.47 | 0.74 | 0.54% | 137.21 | 140.28 | 136.63 | 5,538,145 |
| Apr 24 2024 | 136.73 | 0.06 | 0.04% | 136.71 | 138.13 | 136.25 | 2,996,608 |
| Apr 23 2024 | 136.67 | 4.68 | 3.55% | 132.56 | 137.55 | 132.415 | 2,649,534 |
| Apr 22 2024 | 131.99 | 2.78 | 2.15% | 129.98 | 133.95 | 129.535 | 3,387,916 |
| Apr 19 2024 | 129.21 | 1.57 | 1.23% | 128.00 | 129.72 | 127.20 | 2,965,043 |
| Apr 18 2024 | 127.64 | -0.33 | -0.26% | 128.43 | 130.615 | 127.10 | 1,980,716 |
| Apr 17 2024 | 127.97 | 1.37 | 1.08% | 129.29 | 130.17 | 126.65 | 2,295,738 |
| Apr 16 2024 | 126.60 | -0.57 | -0.45% | 125.76 | 128.32 | 125.22 | 2,905,092 |
| Apr 15 2024 | 127.17 | -0.50 | -0.39% | 130.97 | 132.41 | 126.26 | 3,352,292 |
| Apr 12 2024 | 127.67 | -6.08 | -4.55% | 131.38 | 131.535 | 126.33 | 3,867,459 |
| Apr 11 2024 | 133.75 | 2.85 | 2.18% | 131.01 | 133.775 | 130.14 | 3,529,166 |
| Apr 10 2024 | 130.90 | -2.28 | -1.71% | 131.65 | 133.57 | 130.66 | 2,106,808 |
| Apr 09 2024 | 133.18 | -5.11 | -3.70% | 137.64 | 138.1206 | 129.69 | 3,915,752 |
| Apr 08 2024 | 138.29 | 2.27 | 1.67% | 137.12 | 139.50 | 136.52 | 1,596,282 |
| Apr 05 2024 | 136.02 | 0.98 | 0.73% | 137.00 | 137.16 | 134.56 | 1,884,632 |
| Apr 04 2024 | 135.04 | -3.45 | -2.49% | 139.95 | 141.70 | 134.69 | 4,199,230 |
| Apr 03 2024 | 138.49 | 1.04 | 0.76% | 137.20 | 139.31 | 136.92 | 1,687,109 |
| Apr 02 2024 | 137.45 | -3.11 | -2.21% | 135.625 | 137.90 | 135.36 | 4,856,591 |
| Apr 01 2024 | 140.56 | 1.55 | 1.12% | 140.11 | 140.58 | 138.50 | 2,214,543 |
| Mar 28 2024 | 139.01 | -0.71 | -0.51% | 139.67 | 140.28 | 136.98 | 2,766,618 |
| Mar 27 2024 | 139.72 | 2.85 | 2.08% | 136.70 | 141.62 | 135.51 | 2,820,819 |
| Mar 26 2024 | 136.87 | 0.60 | 0.44% | 136.80 | 137.88 | 135.92 | 2,068,021 |
| Mar 25 2024 | 136.27 | 0.25 | 0.18% | 136.74 | 138.31 | 135.95 | 2,406,608 |
| Mar 22 2024 | 136.02 | 0.23 | 0.17% | 135.48 | 136.34 | 135.20 | 1,561,582 |
| Mar 21 2024 | 135.79 | 0.26 | 0.19% | 136.79 | 137.44 | 134.75 | 2,653,278 |
| Mar 20 2024 | 135.53 | 6.12 | 4.73% | 129.41 | 135.55 | 128.99 | 3,072,921 |
| Mar 19 2024 | 129.41 | 1.15 | 0.90% | 128.25 | 129.60 | 127.23 | 1,689,382 |
| Mar 18 2024 | 128.26 | -0.66 | -0.51% | 129.76 | 131.24 | 128.17 | 2,785,809 |
| Mar 15 2024 | 128.92 | 0.21 | 0.16% | 129.22 | 130.5899 | 128.265 | 2,678,454 |
| Mar 14 2024 | 128.71 | -3.40 | -2.57% | 132.23 | 132.55 | 128.605 | 2,404,869 |
| Mar 13 2024 | 132.11 | 2.37 | 1.83% | 130.11 | 133.09 | 130.00 | 3,621,482 |
| Mar 12 2024 | 129.74 | 1.94 | 1.52% | 128.50 | 129.76 | 127.19 | 2,491,630 |
| Mar 11 2024 | 127.80 | 0.33 | 0.26% | 126.86 | 128.41 | 126.065 | 2,011,316 |
| Mar 08 2024 | 127.47 | 3.12 | 2.51% | 125.39 | 128.32 | 125.3326 | 2,450,712 |
| Mar 07 2024 | 124.35 | -2.65 | -2.09% | 128.32 | 129.32 | 124.24 | 2,350,346 |
| Mar 06 2024 | 127.00 | 0.90 | 0.71% | 128.00 | 128.92 | 126.25 | 1,702,007 |
| Mar 05 2024 | 126.10 | 0.80 | 0.64% | 124.48 | 126.955 | 124.30 | 2,023,469 |
| Mar 04 2024 | 125.30 | 1.04 | 0.84% | 125.46 | 127.22 | 125.13 | 1,972,410 |
| Mar 01 2024 | 124.26 | 0.91 | 0.74% | 123.26 | 126.47 | 122.50 | 2,622,430 |
| Feb 29 2024 | 123.35 | 1.26 | 1.03% | 122.55 | 123.44 | 121.585 | 2,843,723 |
| Feb 28 2024 | 122.09 | -1.16 | -0.94% | 121.19 | 123.30 | 121.18 | 1,957,499 |
| Feb 27 2024 | 123.25 | 3.68 | 3.08% | 124.55 | 126.685 | 122.46 | 3,470,016 |
| Feb 26 2024 | 119.57 | -2.34 | -1.92% | 122.82 | 123.025 | 119.48 | 2,612,071 |
| Feb 23 2024 | 121.91 | -0.65 | -0.53% | 121.95 | 123.36 | 120.6024 | 2,581,157 |
| Feb 22 2024 | 122.56 | 7.66 | 6.67% | 123.65 | 124.92 | 121.225 | 6,058,807 |
| Feb 21 2024 | 114.90 | -0.24 | -0.21% | 114.51 | 115.58 | 113.56 | 1,651,846 |
| Feb 20 2024 | 115.14 | -0.95 | -0.82% | 115.71 | 115.859 | 113.10 | 2,260,905 |
| Feb 16 2024 | 116.09 | -1.72 | -1.46% | 116.92 | 117.56 | 115.72 | 2,079,214 |
| Feb 15 2024 | 117.81 | 1.18 | 1.01% | 118.06 | 120.15 | 117.51 | 2,223,336 |
| Feb 14 2024 | 116.63 | 0.06 | 0.05% | 117.62 | 118.23 | 114.495 | 2,598,315 |
| Feb 13 2024 | 116.57 | -0.45 | -0.38% | 115.35 | 117.81 | 114.49 | 3,025,104 |
| Feb 12 2024 | 117.02 | 0.05 | 0.04% | 116.64 | 119.0831 | 116.58 | 3,138,653 |
| Feb 09 2024 | 116.97 | -4.00 | -3.31% | 120.84 | 121.00 | 115.58 | 4,445,639 |
| Feb 08 2024 | 120.97 | 1.54 | 1.29% | 119.81 | 123.005 | 118.87 | 3,148,554 |
| Feb 07 2024 | 119.43 | -1.14 | -0.95% | 121.02 | 121.48 | 119.38 | 3,007,504 |
| Feb 06 2024 | 120.57 | -0.64 | -0.53% | 121.22 | 122.21 | 119.56 | 2,963,821 |
| Feb 05 2024 | 121.21 | -2.23 | -1.81% | 122.71 | 123.80 | 120.27 | 3,007,045 |
