Royal Caribbean Cruises

RCL
🏛️ usa →
323.58
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 76.64 78.19 76.23 76.90 3.1M
2021-12-30 78.08 79.94 76.71 77.35 5.3M
2021-12-29 77.44 78.78 76.36 78.22 3.0M
2021-12-28 77.54 80.05 77.53 78.25 2.4M
2021-12-27 76.78 78.78 75.55 78.46 3.0M
2021-12-23 80.48 80.57 77.83 79.53 3.9M
2021-12-22 76.35 79.96 75.57 79.46 4.3M
2021-12-21 74.30 77.21 74.16 76.57 6.8M
2021-12-20 70.15 74.56 69.66 72.66 6.1M
2021-12-17 68.61 73.24 68.60 72.41 7.7M
2021-12-16 71.20 72.35 68.37 68.80 5.2M
2021-12-15 71.23 71.41 68.17 70.63 4.4M
2021-12-14 71.12 73.30 71.08 71.60 4.3M
2021-12-13 73.89 74.10 70.89 72.15 4.3M
2021-12-10 75.70 75.99 73.48 75.50 3.5M
2021-12-09 73.24 75.42 73.24 74.70 2.8M
2021-12-08 73.21 77.50 72.65 75.37 6.9M
2021-12-07 72.96 74.45 71.06 71.64 5.3M
2021-12-06 68.70 74.43 67.72 72.25 8.2M
2021-12-03 68.00 69.11 66.17 66.76 4.7M
2021-12-02 66.00 69.30 64.25 68.88 7.1M
2021-12-01 71.01 72.38 64.20 64.27 9.7M
2021-11-30 68.78 70.16 66.88 69.82 8.6M
2021-11-29 72.13 72.52 68.06 69.89 7.8M
2021-11-26 71.03 71.53 67.92 67.98 10.7M
2021-11-24 78.18 79.95 77.10 78.34 2.1M
2021-11-23 79.96 80.48 78.25 78.84 2.3M
2021-11-22 81.00 81.82 78.90 79.27 3.1M
2021-11-19 82.00 82.02 78.70 80.47 4.4M
2021-11-18 83.75 83.96 82.08 82.94 2.3M
2021-11-17 82.95 84.00 82.02 83.27 2.4M
2021-11-16 85.00 85.06 82.80 83.34 3.5M
2021-11-15 85.20 86.93 85.01 85.26 3.0M
2021-11-12 86.34 86.64 83.47 84.57 3.9M
2021-11-11 89.00 89.07 86.17 86.30 2.8M
2021-11-10 90.06 91.50 87.85 88.75 2.7M
2021-11-09 92.18 93.00 90.44 91.35 3.7M
2021-11-08 97.34 98.27 93.23 93.71 4.9M
2021-11-05 93.54 98.05 93.39 96.67 10.3M
2021-11-04 90.26 90.88 88.20 88.73 1.8M
2021-11-03 87.17 90.34 86.75 89.77 2.8M
2021-11-02 87.74 88.56 86.40 87.78 2.2M
2021-11-01 84.43 88.42 83.95 88.28 3.3M
2021-10-29 84.00 86.31 83.53 84.43 3.4M
2021-10-27 84.70 85.13 83.41 83.49 2.0M
2021-10-26 86.27 86.75 84.38 84.42 2.2M
2021-10-25 84.58 85.60 84.04 84.91 1.9M
2021-10-22 83.24 84.87 82.86 84.63 2.3M
2021-10-21 84.11 84.92 83.21 83.73 1.8M
2021-10-20 84.50 85.42 83.62 83.91 2.4M
2021-10-19 85.98 85.98 84.10 84.47 2.9M
2021-10-18 86.19 86.62 84.59 85.88 2.4M
2021-10-15 87.56 88.60 86.27 86.32 3.3M
2021-10-14 87.33 88.14 86.74 86.90 2.1M
2021-10-13 88.50 88.60 86.44 86.73 2.8M
2021-10-12 87.45 89.24 87.03 88.67 3.0M
2021-10-11 87.51 88.72 86.50 87.32 2.3M
2021-10-08 89.17 90.05 87.59 87.73 2.6M
2021-10-07 90.89 90.89 88.53 88.79 3.0M
2021-10-06 89.33 90.72 88.43 90.07 2.4M
2021-10-05 91.75 92.55 90.41 91.01 2.3M
2021-10-04 92.03 93.19 90.39 91.06 3.3M
2021-10-01 92.30 93.92 91.43 92.33 5.1M
2021-09-30 90.32 90.52 88.27 88.95 3.2M
2021-09-29 92.45 92.93 90.15 90.67 3.2M
2021-09-28 92.08 94.62 91.68 91.97 4.0M
2021-09-27 91.96 95.23 91.84 92.41 6.3M
2021-09-24 88.16 91.32 87.80 90.69 6.0M
2021-09-23 86.63 89.23 86.27 88.16 5.1M
2021-09-22 83.30 86.19 83.30 85.33 4.8M
2021-09-21 83.77 84.89 82.23 82.92 3.0M
2021-09-20 81.69 83.38 80.75 82.96 3.5M
2021-09-17 82.52 84.84 82.52 83.79 5.4M
2021-09-16 83.06 83.75 82.29 82.54 2.3M
2021-09-15 82.00 83.55 80.73 83.26 2.2M
2021-09-14 83.54 84.92 81.97 82.42 2.5M
2021-09-13 82.35 84.69 80.13 83.84 4.0M
2021-09-10 82.44 83.29 81.47 81.56 3.1M
2021-09-09 80.15 82.94 79.88 81.65 2.8M
2021-09-08 81.44 82.68 79.77 80.29 2.4M
2021-09-07 78.00 81.71 77.42 81.45 4.2M
2021-09-03 82.51 82.89 78.69 79.43 5.1M
2021-09-02 82.61 83.95 80.77 82.93 4.0M
2021-09-01 83.44 83.79 81.89 82.24 3.5M
2021-08-31 81.55 83.42 81.45 82.73 2.9M
2021-08-30 83.71 83.80 81.19 81.89 2.9M
2021-08-27 81.04 83.70 80.77 83.26 3.2M
2021-08-26 82.89 83.30 80.18 80.82 3.3M
2021-08-25 82.95 84.23 81.20 83.41 3.8M
2021-08-24 81.00 83.54 81.00 82.86 5.1M
2021-08-23 79.17 80.97 78.85 80.25 4.6M
2021-08-20 76.18 78.38 76.01 78.21 3.8M
2021-08-19 76.00 76.78 73.51 76.50 5.5M
2021-08-18 75.75 78.59 74.40 77.21 3.8M
2021-08-17 77.05 77.39 75.19 76.02 2.8M
2021-08-16 77.96 78.74 76.05 78.43 2.7M
2021-08-13 80.09 80.39 78.22 78.89 3.0M
2021-08-12 81.59 81.65 78.85 80.34 2.6M
2021-08-11 79.85 82.00 78.61 81.79 4.3M
2021-08-10 77.64 81.35 77.22 80.75 3.8M
2021-08-09 78.27 78.46 75.79 77.39 3.3M
2021-08-06 78.76 79.08 76.52 78.92 4.2M
2021-08-05 72.60 78.43 72.57 78.10 6.8M
2021-08-04 73.15 74.23 70.74 72.65 7.7M
2021-08-03 75.10 75.17 71.79 74.49 6.0M
2021-08-02 76.97 79.33 75.08 75.48 5.2M
2021-07-30 78.73 79.47 76.41 76.87 6.0M
2021-07-29 80.94 82.12 79.93 80.02 3.4M
2021-07-28 81.13 81.77 78.07 80.09 2.9M
2021-07-27 79.96 80.92 78.99 80.56 3.9M
2021-07-26 77.43 80.89 77.09 80.88 4.7M
2021-07-23 78.04 78.86 76.96 77.72 4.6M
2021-07-22 78.00 78.36 76.30 77.76 4.8M
2021-07-21 75.63 79.16 75.63 78.90 7.4M
2021-07-20 69.60 75.31 69.35 74.89 7.8M
2021-07-19 68.93 70.83 66.90 69.51 10.4M
2021-07-16 75.89 76.48 72.02 72.39 5.1M
2021-07-15 75.10 75.62 72.38 74.21 6.5M
2021-07-14 79.00 79.90 75.97 76.20 4.1M
2021-07-13 80.49 80.63 78.43 78.51 2.9M
2021-07-12 81.23 81.99 80.02 81.54 2.4M
2021-07-09 80.37 82.54 79.79 82.33 2.9M
2021-07-08 78.45 80.52 77.12 79.45 4.5M
2021-07-07 82.41 83.43 80.30 80.46 5.2M
2021-07-06 87.50 87.82 82.58 82.97 4.8M
2021-07-02 86.36 86.36 84.97 86.04 2.3M
2021-07-01 85.90 87.10 85.33 85.89 2.6M
2021-06-30 83.43 85.39 82.80 85.28 3.7M
2021-06-29 83.51 84.77 82.43 83.00 5.4M
2021-06-28 88.00 88.36 82.85 83.45 9.6M
2021-06-25 87.30 89.89 86.74 89.22 5.4M
2021-06-24 86.99 88.07 85.97 86.97 3.6M
2021-06-23 85.71 86.83 85.71 86.16 1.9M
2021-06-22 86.80 86.94 84.52 85.66 3.1M
2021-06-21 86.21 87.53 84.96 87.40 2.8M
2021-06-18 85.41 86.63 84.50 85.64 4.1M
2021-06-17 88.27 89.82 85.97 86.41 3.5M
2021-06-16 87.79 89.05 86.95 88.52 3.3M
2021-06-15 88.42 88.96 86.69 86.93 2.4M
2021-06-14 90.00 90.36 87.39 87.95 3.0M
2021-06-11 88.44 90.73 88.14 90.09 3.9M
2021-06-10 93.00 93.01 89.59 90.63 4.1M
2021-06-09 95.32 95.47 92.56 92.79 2.6M
2021-06-08 94.95 95.98 93.94 94.95 3.3M
2021-06-07 94.62 96.17 94.24 94.48 3.0M
2021-06-04 95.75 95.83 93.30 94.07 2.7M
2021-06-03 96.00 96.11 93.92 94.72 3.4M
2021-06-02 96.50 97.72 95.35 96.98 3.6M
2021-06-01 94.95 97.54 94.91 96.25 3.9M
2021-05-28 94.73 94.73 92.13 93.27 3.8M
2021-05-27 92.88 95.13 92.71 94.76 5.4M
2021-05-26 90.23 92.56 89.56 92.49 5.9M
2021-05-25 87.00 90.64 86.99 89.00 7.2M
2021-05-24 83.47 86.11 82.25 85.87 4.1M
2021-05-21 85.40 85.88 82.68 82.82 3.7M
2021-05-20 84.75 84.97 82.93 84.66 3.1M
2021-05-19 82.56 84.05 81.56 83.99 2.8M
2021-05-18 84.86 87.27 83.95 84.98 3.5M
2021-05-17 84.02 84.76 82.71 84.54 2.4M
2021-05-14 79.71 84.49 79.55 84.27 4.4M
2021-05-13 78.84 79.99 76.13 78.46 3.8M
2021-05-12 80.12 81.00 77.80 78.05 3.7M
2021-05-11 81.38 82.97 79.83 81.28 3.6M
2021-05-10 83.90 84.86 83.03 83.93 3.6M
2021-05-07 81.09 84.56 80.45 84.29 3.7M
2021-05-06 83.11 83.87 79.02 80.70 5.5M
2021-05-05 84.08 84.80 82.40 83.00 3.1M
2021-05-04 87.00 87.10 82.93 83.99 4.7M
2021-05-03 87.46 88.69 86.69 87.91 2.7M
2021-04-30 84.15 87.47 83.81 86.95 3.7M
2021-04-29 90.06 92.45 84.72 84.90 6.6M
2021-04-28 87.26 88.43 86.59 87.47 1.9M
2021-04-27 87.01 88.22 85.82 87.63 2.1M
2021-04-26 87.40 88.84 86.67 86.94 2.2M
2021-04-23 84.65 85.96 83.28 85.81 2.6M
2021-04-22 84.40 86.55 83.61 84.18 3.0M
2021-04-21 81.15 84.72 80.05 84.69 3.3M
2021-04-20 83.00 83.01 79.03 81.07 4.6M
2021-04-19 85.12 85.74 83.41 83.78 2.6M
2021-04-16 85.23 86.82 84.70 85.39 2.5M
2021-04-15 87.07 87.08 83.85 84.50 3.4M
2021-04-14 86.75 88.73 86.36 86.53 2.3M
2021-04-13 84.88 86.85 83.60 86.53 4.0M
2021-04-12 89.03 89.03 85.73 87.06 3.5M
2021-04-09 89.38 90.47 88.67 89.88 2.3M
2021-04-08 90.93 90.93 87.43 89.79 4.8M
2021-04-07 93.00 95.30 90.90 91.04 5.5M
2021-04-06 89.15 92.30 88.58 90.76 3.6M
2021-04-05 89.44 91.30 88.72 89.15 4.8M
2021-04-01 86.50 87.82 85.48 86.67 2.4M
2021-03-31 85.13 86.84 84.44 85.61 3.2M
2021-03-30 83.14 85.97 83.06 85.35 2.7M
2021-03-29 84.65 85.20 81.60 82.87 2.5M
2021-03-26 84.96 86.33 81.68 84.56 3.3M
2021-03-25 80.00 84.25 78.86 83.45 4.9M
2021-03-24 86.00 89.10 80.56 81.58 8.6M
2021-03-23 87.39 88.06 83.04 83.90 6.1M
2021-03-22 89.46 90.26 87.85 88.90 3.8M
2021-03-19 88.76 91.04 86.53 90.72 6.1M
2021-03-18 91.63 92.16 88.22 88.41 4.0M
2021-03-17 89.56 91.45 87.92 91.45 4.0M
2021-03-16 93.51 94.00 88.34 89.52 5.4M
2021-03-15 92.25 96.90 92.00 94.55 8.0M
2021-03-12 87.73 90.32 87.65 90.22 3.9M
2021-03-11 88.56 89.67 86.30 87.99 4.8M
2021-03-10 90.00 92.09 86.46 87.32 5.6M
2021-03-09 89.00 90.25 85.40 89.56 3.8M
2021-03-08 87.99 89.61 85.24 87.91 4.8M
2021-03-05 89.91 90.55 80.55 86.51 9.5M
2021-03-04 96.14 96.38 87.89 91.61 6.5M
2021-03-03 94.03 97.36 93.93 94.48 8.8M
2021-03-02 92.70 95.50 91.99 93.62 19.5M
2021-03-01 92.78 93.12 89.71 91.35 14.5M
2021-02-26 91.00 94.23 89.27 93.27 5.6M
2021-02-25 98.01 99.24 88.51 91.63 10.4M
2021-02-24 91.67 97.08 91.62 96.66 9.8M
2021-02-23 87.31 90.47 82.77 90.05 10.1M
2021-02-22 79.57 88.75 79.01 86.23 15.2M
2021-02-19 76.62 79.73 76.50 78.87 5.7M
2021-02-18 74.31 75.98 72.90 75.12 3.6M
2021-02-17 73.36 76.65 72.49 75.11 6.0M
2021-02-16 69.00 74.76 68.38 74.20 9.4M
2021-02-12 66.66 68.30 66.65 67.63 3.2M
2021-02-11 69.00 69.83 67.41 67.99 3.3M
2021-02-10 69.25 70.69 68.54 68.77 4.4M
2021-02-09 70.75 70.75 68.31 68.89 3.0M
2021-02-08 72.50 72.50 70.58 70.70 2.7M
2021-02-05 71.67 72.99 71.03 71.58 3.1M
2021-02-04 70.40 71.87 69.88 70.84 3.6M
2021-02-03 69.00 70.03 68.31 69.42 2.9M
2021-02-02 67.17 68.91 65.84 68.68 3.8M
2021-02-01 65.95 66.55 64.66 65.75 3.5M
2021-01-29 68.65 69.33 64.26 65.00 5.9M
2021-01-28 69.29 70.58 67.45 69.05 5.1M
2021-01-27 65.43 68.53 64.34 66.18 4.6M
2021-01-26 69.00 69.09 66.48 66.50 4.8M
2021-01-25 70.73 70.86 66.91 68.42 7.7M
2021-01-22 71.67 72.28 70.66 71.96 2.6M
2021-01-21 72.50 73.51 71.02 72.66 3.1M
2021-01-20 74.04 75.16 72.27 72.82 2.4M
2021-01-19 74.00 74.67 72.46 73.48 2.5M
2021-01-15 75.04 76.29 72.87 72.92 3.1M
2021-01-14 73.59 76.53 73.37 75.84 5.2M
2021-01-13 71.78 72.51 70.77 72.25 2.8M
2021-01-12 72.14 72.71 70.81 72.47 2.8M
2021-01-11 71.30 73.10 70.85 72.12 2.7M
2021-01-08 74.91 75.49 71.96 72.97 3.1M
2021-01-07 72.64 75.44 72.64 73.98 4.0M
2021-01-06 72.70 74.07 71.14 72.20 3.6M
2021-01-05 70.50 73.27 70.43 72.55 4.0M
2021-01-04 74.80 75.24 69.89 70.72 5.7M