| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Royal Caribbean Group |
RCL |
NYSE |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
2.25 |
2.78% |
83.22 |
15:52:14 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 80.90 |
80.695 |
83.68 |
|
80.97 |
more quote information »
RCL Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 78.40 | 83.68 | 77.14 | 79.73 | 2,967,669 | 4.82 | 6.15% |
| 1 Month | 73.19 | 83.68 | 70.58 | 77.38 | 3,887,928 | 10.03 | 13.7% |
| 3 Months | 72.33 | 83.68 | 59.37 | 68.26 | 3,655,135 | 10.89 | 15.06% |
| 6 Months | 60.39 | 83.68 | 47.91 | 65.54 | 3,647,757 | 22.83 | 37.8% |
| 1 Year | 58.09 | 83.68 | 31.09 | 50.79 | 5,400,396 | 25.13 | 43.26% |
| 3 Years | 51.90 | 99.24 | 31.09 | 64.36 | 5,876,875 | 31.32 | 60.35% |
| 5 Years | 104.92 | 135.315 | 19.25 | 64.21 | 5,334,179 | -21.70 | -20.68% |
RCL 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| May 31 2023 |
80.97 |
0.71 |
0.88% |
80.65 |
81.11 |
78.50 |
4,120,512 |
| May 30 2023 |
80.26 |
1.26 |
1.59% |
79.56 |
81.07 |
79.22 |
2,920,257 |
| May 26 2023 |
79.00 |
1.10 |
1.41% |
78.43 |
79.18 |
78.0501 |
1,966,779 |
| May 25 2023 |
77.90 |
0.64 |
0.83% |
78.40 |
79.66 |
77.14 |
2,863,126 |
| May 24 2023 |
77.26 |
-1.59 |
-2.02% |
77.65 |
78.00 |
76.31 |
3,477,678 |
| May 23 2023 |
78.85 |
-1.48 |
-1.84% |
79.76 |
81.06 |
78.53 |
3,181,401 |
| May 22 2023 |
80.33 |
0.73 |
0.92% |
80.00 |
81.16 |
78.97 |
3,541,953 |
| May 19 2023 |
79.60 |
-0.53 |
-0.66% |
80.10 |
80.11 |
78.83 |
2,285,916 |
| May 18 2023 |
80.13 |
0.54 |
0.68% |
79.09 |
80.23 |
78.72 |
2,622,401 |
| May 17 2023 |
79.59 |
3.13 |
4.09% |
77.46 |
80.08 |
77.41 |
7,280,906 |
| May 16 2023 |
76.46 |
0.34 |
0.45% |
76.85 |
77.75 |
75.62 |
2,812,715 |
| May 15 2023 |
76.12 |
1.01 |
1.34% |
75.12 |
76.78 |
74.925 |
2,064,309 |
| May 12 2023 |
75.11 |
-1.24 |
-1.62% |
76.20 |
76.59 |
73.925 |
2,367,699 |
| May 11 2023 |
76.35 |
-0.81 |
-1.05% |
76.75 |
77.94 |
76.08 |
2,324,089 |
| May 10 2023 |
77.16 |
0.20 |
0.26% |
77.72 |
77.945 |
75.825 |
3,037,461 |
| May 09 2023 |
76.96 |
-1.39 |
-1.77% |
77.87 |
77.87 |
76.25 |
4,043,578 |
| May 08 2023 |
78.35 |
2.74 |
3.62% |
76.58 |
78.38 |
75.09 |
5,374,213 |
| May 05 2023 |
75.61 |
3.73 |
5.19% |
72.76 |
75.99 |
72.44 |
5,905,377 |
| May 04 2023 |
71.88 |
4.80 |
7.16% |
73.19 |
73.44 |
70.58 |
10,160,036 |
| May 03 2023 |
67.08 |
-0.73 |
-1.08% |
67.88 |
68.94 |
67.05 |
4,278,258 |
| May 02 2023 |
67.81 |
0.83 |
1.24% |
66.50 |
68.00 |
66.01 |
3,729,445 |
| May 01 2023 |
66.98 |
1.55 |
2.37% |
65.52 |
68.74 |
65.10 |
5,459,893 |
See More Historical Prices ยป
