RCL
Royal Caribbean Cruises Ltd.
NYQ
$290.80
+1.75
(+0.61%)
Extended · +1.58σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $289.67 | $294.00 | $285.68 | $290.80 | 2.8M |
| 2026-06-01 | $279.99 | $293.10 | $275.35 | $289.05 | 2.9M |
| 2026-05-29 | $283.02 | $288.20 | $280.01 | $284.63 | 4.2M |
| 2026-05-28 | $271.28 | $282.23 | $271.00 | $281.29 | 2.9M |
| 2026-05-27 | $274.41 | $281.46 | $272.50 | $275.17 | 3.3M |
| 2026-05-26 | $260.10 | $268.61 | $258.63 | $267.71 | 4.4M |
| 2026-05-22 | $259.31 | $261.74 | $255.00 | $256.10 | 3.2M |
| 2026-05-21 | $247.20 | $262.14 | $244.86 | $260.32 | 3.4M |
| 2026-05-20 | $241.50 | $257.24 | $232.10 | $253.89 | 6.6M |
| 2026-05-19 | $250.00 | $250.01 | $241.18 | $247.20 | 3.7M |
| 2026-05-18 | $261.49 | $263.96 | $251.70 | $252.59 | 2.6M |
| 2026-05-15 | $263.58 | $263.90 | $259.06 | $260.29 | 2.1M |
| 2026-05-14 | $272.74 | $275.27 | $264.43 | $265.38 | 1.7M |
| 2026-05-13 | $259.01 | $265.01 | $256.60 | $264.20 | 2.0M |
| 2026-05-12 | $264.71 | $264.75 | $258.00 | $258.12 | 2.3M |
| 2026-05-11 | $271.27 | $271.27 | $261.60 | $263.46 | 2.2M |
| 2026-05-08 | $280.85 | $283.86 | $273.48 | $275.24 | 2.3M |
| 2026-05-07 | $287.06 | $288.86 | $280.85 | $280.87 | 4.0M |
| 2026-05-06 | $280.03 | $288.25 | $275.05 | $287.08 | 3.7M |
| 2026-05-05 | $261.44 | $264.50 | $258.50 | $263.98 | 1.8M |
| 2026-05-04 | $261.08 | $266.94 | $256.60 | $259.48 | 3.1M |
| 2026-05-01 | $265.77 | $271.88 | $258.59 | $265.55 | 2.6M |
| 2026-04-30 | $268.01 | $281.40 | $262.04 | $263.76 | 5.2M |
| 2026-04-29 | $254.35 | $258.13 | $250.38 | $254.01 | 4.3M |
| 2026-04-28 | $255.86 | $259.97 | $254.28 | $255.89 | 2.1M |
| 2026-04-27 | $262.02 | $265.38 | $257.70 | $258.87 | 2.5M |
| 2026-04-24 | $261.00 | $266.89 | $258.52 | $265.84 | 1.7M |
| 2026-04-23 | $264.51 | $269.66 | $258.58 | $260.43 | 2.0M |
| 2026-04-22 | $272.01 | $272.01 | $264.10 | $265.64 | 2.4M |
| 2026-04-21 | $280.50 | $284.24 | $270.39 | $271.47 | 2.3M |
| 2026-04-20 | $279.20 | $282.59 | $274.50 | $282.27 | 2.4M |
| 2026-04-17 | $282.99 | $295.33 | $281.25 | $285.48 | 5.5M |
| 2026-04-16 | $283.84 | $287.69 | $265.14 | $265.95 | 3.1M |
| 2026-04-15 | $282.07 | $284.19 | $277.02 | $282.31 | 1.9M |
| 2026-04-14 | $284.55 | $285.80 | $280.33 | $281.53 | 1.9M |
| 2026-04-13 | $271.00 | $282.52 | $270.00 | $282.41 | 2.1M |
| 2026-04-10 | $276.29 | $281.32 | $273.31 | $276.94 | 1.8M |
| 2026-04-09 | $274.39 | $280.32 | $270.44 | $275.89 | 2.1M |
| 2026-04-08 | $294.34 | $304.40 | $277.75 | $279.26 | 4.0M |
| 2026-04-07 | $270.84 | $271.34 | $262.31 | $267.71 | 2.3M |
| 2026-04-06 | $272.00 | $277.97 | $268.52 | $275.70 | 1.8M |
| 2026-04-02 | $271.79 | $280.29 | $266.10 | $273.59 | 2.2M |
| 2026-04-01 | $282.85 | $285.50 | $278.00 | $282.06 | 2.3M |
| 2026-03-31 | $267.46 | $276.57 | $263.50 | $275.18 | 2.6M |
| 2026-03-30 | $263.58 | $268.63 | $260.75 | $261.37 | 1.7M |
| 2026-03-27 | $269.89 | $273.22 | $260.90 | $261.80 | 2.2M |
| 2026-03-26 | $275.67 | $280.80 | $273.19 | $274.00 | 1.9M |
| 2026-03-25 | $281.00 | $284.74 | $276.23 | $279.01 | 1.5M |
| 2026-03-24 | $273.40 | $277.00 | $269.60 | $273.39 | 2.0M |
| 2026-03-23 | $276.66 | $283.23 | $273.91 | $278.96 | 3.5M |
| 2026-03-20 | $272.00 | $272.00 | $260.91 | $263.65 | 4.2M |
| 2026-03-19 | $268.74 | $275.96 | $265.89 | $272.00 | 2.2M |
| 2026-03-18 | $275.00 | $277.14 | $268.69 | $269.52 | 2.3M |
| 2026-03-17 | $285.35 | $286.43 | $277.83 | $277.90 | 2.0M |
| 2026-03-16 | $280.00 | $285.83 | $277.35 | $280.81 | 2.4M |
| 2026-03-13 | $271.29 | $277.50 | $269.01 | $272.54 | 2.2M |
| 2026-03-12 | $281.00 | $281.00 | $265.50 | $266.49 | 2.6M |
| 2026-03-11 | $286.10 | $289.78 | $281.00 | $286.52 | 1.7M |
| 2026-03-10 | $286.50 | $293.69 | $280.23 | $285.03 | 2.9M |
| 2026-03-09 | $268.03 | $291.38 | $256.16 | $290.55 | 5.5M |
| 2026-03-06 | $270.77 | $279.44 | $265.20 | $278.08 | 3.9M |
| 2026-03-05 | $285.22 | $289.21 | $277.80 | $283.06 | 3.1M |
| 2026-03-04 | $303.83 | $306.37 | $286.07 | $287.21 | 2.1M |
| 2026-03-03 | $289.01 | $304.89 | $286.19 | $301.31 | 3.6M |
| 2026-03-02 | $291.95 | $303.85 | $285.61 | $300.84 | 4.0M |
| 2026-02-27 | $309.41 | $314.87 | $306.86 | $310.96 | 3.0M |
| 2026-02-26 | $314.01 | $321.16 | $314.01 | $318.94 | 2.5M |
| 2026-02-25 | $319.32 | $320.97 | $311.48 | $313.00 | 1.9M |
| 2026-02-24 | $302.52 | $318.75 | $300.35 | $316.50 | 3.0M |
| 2026-02-23 | $314.92 | $321.32 | $300.76 | $302.64 | 2.7M |
| 2026-02-20 | $309.23 | $317.48 | $307.27 | $315.09 | 1.6M |
| 2026-02-19 | $316.26 | $318.50 | $307.54 | $310.35 | 1.8M |
| 2026-02-18 | $320.70 | $327.24 | $316.58 | $318.82 | 1.7M |
| 2026-02-17 | $324.00 | $330.64 | $320.37 | $323.73 | 2.3M |
| 2026-02-13 | $329.40 | $332.51 | $319.00 | $319.61 | 2.4M |
| 2026-02-12 | $338.92 | $347.13 | $328.55 | $332.80 | 2.0M |
| 2026-02-11 | $347.89 | $350.58 | $331.11 | $333.75 | 2.7M |
| 2026-02-10 | $348.65 | $356.39 | $346.51 | $347.30 | 1.9M |
| 2026-02-09 | $345.00 | $349.26 | $341.55 | $348.03 | 2.0M |
| 2026-02-06 | $329.28 | $348.20 | $329.00 | $348.00 | 1.8M |
| 2026-02-05 | $327.51 | $338.28 | $323.80 | $326.09 | 2.0M |
| 2026-02-04 | $330.00 | $332.65 | $321.06 | $328.65 | 1.7M |
| 2026-02-03 | $333.40 | $339.84 | $325.19 | $326.29 | 2.3M |
| 2026-02-02 | $326.98 | $340.68 | $324.58 | $334.05 | 2.2M |
| 2026-01-30 | $337.54 | $341.32 | $318.50 | $324.65 | 3.4M |
| 2026-01-29 | $316.15 | $351.57 | $314.04 | $345.98 | 7.7M |
| 2026-01-28 | $292.08 | $303.00 | $291.13 | $291.60 | 3.7M |
| 2026-01-27 | $294.06 | $294.84 | $288.97 | $290.58 | 2.3M |
| 2026-01-26 | $287.65 | $293.88 | $286.95 | $293.15 | 2.3M |
| 2026-01-23 | $283.94 | $288.13 | $281.11 | $286.11 | 2.4M |
| 2026-01-22 | $282.00 | $287.19 | $280.32 | $285.55 | 2.3M |
| 2026-01-21 | $271.48 | $279.00 | $270.50 | $277.77 | 2.3M |
| 2026-01-20 | $267.00 | $274.00 | $264.39 | $270.01 | 2.9M |
| 2026-01-16 | $276.74 | $277.84 | $273.12 | $276.01 | 2.1M |
| 2026-01-15 | $282.00 | $286.48 | $275.71 | $278.11 | 1.6M |
| 2026-01-14 | $286.00 | $287.22 | $274.40 | $279.33 | 3.1M |
| 2026-01-13 | $294.25 | $296.62 | $285.81 | $291.72 | 2.5M |
| 2026-01-12 | $306.50 | $309.00 | $299.34 | $301.13 | 1.6M |
| 2026-01-09 | $305.77 | $312.30 | $303.64 | $311.50 | 1.8M |
| 2026-01-08 | $302.00 | $314.36 | $299.61 | $304.33 | 2.7M |
| 2026-01-07 | $295.90 | $303.75 | $295.33 | $302.42 | 2.4M |
| 2026-01-06 | $282.02 | $297.98 | $282.02 | $297.75 | 2.1M |
| 2026-01-05 | $281.00 | $286.34 | $276.37 | $280.16 | 2.3M |
| 2026-01-02 | $278.50 | $284.92 | $277.24 | $283.26 | 1.3M |
| 2025-12-31 | $282.02 | $282.02 | $278.56 | $278.92 | 1.0M |
| 2025-12-30 | $282.12 | $283.03 | $280.82 | $281.70 | 0.9M |
| 2025-12-29 | $285.05 | $285.30 | $280.33 | $282.69 | 1.3M |
| 2025-12-26 | $292.78 | $293.60 | $284.39 | $285.67 | 1.0M |
| 2025-12-24 | $292.00 | $295.23 | $291.52 | $294.12 | 0.6M |
| 2025-12-23 | $300.50 | $304.00 | $291.52 | $292.29 | 1.7M |
| 2025-12-22 | $295.00 | $301.56 | $294.46 | $300.73 | 2.0M |
| 2025-12-19 | $285.23 | $300.64 | $284.87 | $293.59 | 4.8M |
| 2025-12-18 | $287.00 | $290.89 | $285.05 | $286.73 | 2.3M |
| 2025-12-17 | $282.98 | $290.46 | $282.98 | $284.88 | 2.6M |
| 2025-12-16 | $287.39 | $290.57 | $280.93 | $281.51 | 2.2M |
| 2025-12-15 | $280.60 | $291.92 | $280.21 | $287.22 | 3.2M |
| 2025-12-12 | $281.38 | $282.50 | $276.62 | $278.86 | 2.1M |
| 2025-12-11 | $263.79 | $281.63 | $263.19 | $279.70 | 4.5M |
| 2025-12-10 | $249.99 | $263.34 | $245.25 | $260.38 | 3.0M |
| 2025-12-09 | $248.63 | $252.11 | $245.10 | $248.32 | 2.1M |
| 2025-12-08 | $256.82 | $257.50 | $247.72 | $252.41 | 2.8M |
| 2025-12-05 | $259.83 | $260.25 | $256.00 | $257.66 | 2.4M |
| 2025-12-04 | $262.16 | $263.80 | $258.26 | $259.27 | 2.6M |
| 2025-12-03 | $263.40 | $269.46 | $262.90 | $265.77 | 1.4M |