Royal Caribbean Group (RC8)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.32 | 3.69444444444 | 144 | 151.54 | 142.97999 | 876 | 149.43014387 | DE |
| 4 | 3.02 | 2.06425153794 | 146.3 | 151.84 | 135.26 | 970 | 144.90376761 | DE |
| 12 | 29.8 | 24.9330655957 | 119.52 | 151.84 | 118.74 | 867 | 138.07039126 | DE |
| 26 | 37.12 | 33.0837789661 | 112.2 | 151.84 | 104.7 | 1018 | 125.38181089 | DE |
| 52 | 58.38 | 64.1961733011 | 90.94 | 151.84 | 74.92 | 1263 | 112.08206128 | DE |
| 156 | 58.38 | 64.1961733011 | 90.94 | 151.84 | 74.92 | 1263 | 112.08206128 | DE |
| 260 | 58.38 | 64.1961733011 | 90.94 | 151.84 | 74.92 | 1263 | 112.08206128 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 150.78 | 0 | 0.00 | 149.82 | 151.54 | 149.82 | 873 |
| 1720556760 | 150.78 | 1.78 | 1.19 | 147.86 | 151.08 | 147.86 | 2324 |
| 1720470360 | 149 | 5.2 | 3.62 | 143.91999 | 150 | 143.91999 | 483 |
| 1720211220 | 143.8 | 0.54 | 0.38 | 143.02 | 143.8 | 142.97998 | 380 |
| 1720124820 | 143.26 | -0.54 | -0.38 | 144 | 144 | 143.22 | 319 |
| 1720038420 | 143.8 | -2.42 | -1.66 | 146.44 | 146.78 | 143.4 | 639 |
| 1719952020 | 146.22 | -0.04 | -0.03 | 145.06 | 146.8 | 144.62 | 766 |
| 1719865620 | 146.26 | -3.28 | -2.19 | 149.22 | 149.38 | 144.08 | 714 |
| 1719606420 | 149.54 | 1.24 | 0.84 | 149.97998 | 151.84 | 148.91999 | 1015 |
| 1719520020 | 148.3 | -2.4 | -1.59 | 150.02 | 150.97998 | 148.3 | 505 |
| 1719433620 | 150.69999 | 1.42 | 0.95 | 149.22 | 151.18 | 149.22 | 833 |
| 1719347160 | 149.28 | 4.66 | 3.22 | 144.97998 | 150.96 | 144.02 | 1974 |
| 1719260820 | 144.62 | 3.52 | 2.49 | 142.18 | 144.9 | 141.13999 | 1066 |
| 1719001620 | 141.1 | 1.1 | 0.79 | 139.5 | 141.26 | 139.4 | 110 |
| 1718915160 | 140 | -0.96 | -0.68 | 141.68 | 142.54 | 139.28 | 1605 |
| 1718828820 | 140.96 | 0.1 | 0.07 | 141.69999 | 141.69999 | 140.96 | 57 |
| 1718742360 | 140.86 | 1.86 | 1.34 | 139.84 | 141.13999 | 138.22 | 361 |
| 1718656020 | 139 | -0.04 | -0.03 | 139.24 | 139.34 | 135.26 | 515 |
| 1718396820 | 139.04 | -4.18 | -2.92 | 143.82 | 145.16 | 136.4 | 4660 |
| 1718310420 | 143.22 | -2.28 | -1.57 | 146.3 | 146.72 | 143.22 | 201 |
| 1718224020 | 145.5 | 2.8 | 1.96 | 143.58 | 145.5 | 143.3 | 662 |
| 1718137620 | 142.69999 | -2.66 | -1.83 | 144.9 | 144.9 | 142.26 | 563 |
| 1718051220 | 145.36 | 2.94 | 2.06 | 143.56 | 145.36 | 143.22 | 1009 |
| 1717792020 | 142.41999 | 1.4 | 0.99 | 142.78 | 142.97998 | 141.18 | 224 |
| 1717705620 | 141.02 | -2.74 | -1.91 | 143.52 | 143.8 | 141.02 | 233 |
| 1717619220 | 143.76 | 1.38 | 0.97 | 142.28 | 144.22 | 142.28 | 617 |
| 1717532820 | 142.38 | 4.38 | 3.17 | 139 | 143 | 137.4 | 2133 |
| 1717446420 | 138 | 3.4 | 2.53 | 135.78 | 138 | 135.36 | 287 |
| 1717187220 | 134.6 | -1.52 | -1.12 | 135.8 | 135.8 | 133.6 | 684 |
| 1717100820 | 136.12 | -1.02 | -0.74 | 135.69999 | 136.12 | 135.69999 | 92 |
| 1717014420 | 137.13999 | -0.86 | -0.62 | 137.24 | 137.24 | 135.5 | 527 |
| 1716928020 | 138 | 1.22 | 0.89 | 136.62 | 138 | 135.3 | 517 |
| 1716841560 | 136.78 | -0.2 | -0.15 | 136.13999 | 136.78 | 135.36 | 389 |
| 1716582420 | 136.97998 | 0.86 | 0.63 | 134.78 | 137.69999 | 134.4 | 656 |
| 1716496020 | 136.12 | -0.48 | -0.35 | 136.66 | 136.8 | 135.6 | 153 |
| 1716409620 | 136.6 | -2.12 | -1.53 | 138.22 | 138.97998 | 136.6 | 1096 |
| 1716323160 | 138.72 | 1.5 | 1.09 | 135.22 | 138.72 | 134.82 | 2196 |
| 1716236760 | 137.22 | 6.44 | 4.92 | 130.02 | 138.34 | 129.41999 | 1522 |
| 1715977620 | 130.78 | -0.66 | -0.50 | 131.78 | 131.96 | 130.78 | 774 |
| 1715891220 | 131.44 | 2.6 | 2.02 | 128.68 | 132 | 128.68 | 290 |
| 1715804820 | 128.84 | -1.82 | -1.39 | 130.66 | 130.97998 | 128.84 | 615 |
| 1715718420 | 130.66 | -0.38 | -0.29 | 129.94 | 130.68 | 129.94 | 1177 |
| 1715631960 | 131.04 | 0.34 | 0.26 | 131.62 | 132.04 | 130.34 | 786 |
| 1715372820 | 130.69999 | -0.8 | -0.61 | 132.58 | 132.76 | 130.69999 | 859 |
| 1715286420 | 131.5 | 0.14 | 0.11 | 132.47998 | 132.47998 | 131 | 126 |
| 1715200020 | 131.36 | -0.64 | -0.48 | 131.18 | 131.63999 | 130.88 | 328 |
| 1715113620 | 132 | -0.9 | -0.68 | 132.36 | 133.41999 | 131.97998 | 611 |
| 1715027220 | 132.9 | 3.96 | 3.07 | 128.19999 | 132.94 | 127.42 | 2207 |
| 1714768020 | 128.94 | 0.02 | 0.02 | 128.97998 | 129.56 | 127.62 | 160 |
| 1714681560 | 128.91999 | -3.16 | -2.39 | 127.82 | 129.69999 | 127.7 | 1772 |
| 1714508820 | 132.08 | -1.52 | -1.14 | 133.88 | 133.88 | 131.76 | 209 |
| 1714422420 | 133.6 | 3.04 | 2.33 | 132.06 | 133.6 | 130.34 | 687 |
| 1714163220 | 130.56 | 1.68 | 1.30 | 127.56 | 130.63999 | 127.56 | 559 |
| 1714076820 | 128.88 | 0.56 | 0.44 | 128 | 136 | 126.58 | 1717 |
| 1713990420 | 128.32 | 0.1 | 0.08 | 128.47998 | 128.76 | 127.48 | 1575 |
| 1713903960 | 128.22 | 2.96 | 2.36 | 123.42 | 128.34 | 123.42 | 2091 |
| 1713817560 | 125.26 | 4.62 | 3.83 | 121.94 | 125.26 | 121.36 | 805 |
| 1713558420 | 120.64 | 0.56 | 0.47 | 118.74 | 120.68 | 118.74 | 393 |
| 1713472020 | 120.08 | 0.6 | 0.50 | 119.52 | 121.66 | 119.36 | 481 |
| 1713385620 | 119.48 | -0.14 | -0.12 | 118.62 | 121.08 | 118.5 | 2972 |
| 1713299220 | 119.62 | 0.12 | 0.10 | 120.22 | 120.68 | 118 | 488 |
| 1713212820 | 119.5 | -0.5 | -0.42 | 119.64 | 123.68 | 119.3 | 804 |
| 1712953620 | 120 | -4.16 | -3.35 | 124.96 | 125.5 | 120 | 508 |
| 1712867220 | 124.16 | 2.04 | 1.67 | 121.26 | 124.16 | 121.26 | 230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
