Royal Caribbean Cruises

RCL
🏛️ usa →
326.72
Last Update: 2025-09-29
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
2022-12-30 49.04 49.72 48.69 49.43 2.0M
2022-12-29 48.31 50.24 47.94 49.80 3.2M
2022-12-28 48.74 49.29 47.91 48.00 2.6M
2022-12-27 49.46 50.33 48.73 48.90 2.6M
2022-12-23 49.44 50.03 48.40 49.79 2.4M
2022-12-22 51.10 51.49 48.35 49.50 4.3M
2022-12-21 51.25 53.61 50.89 51.81 4.7M
2022-12-20 51.04 52.30 50.70 50.88 3.4M
2022-12-19 53.50 53.50 50.79 51.47 3.8M
2022-12-16 53.79 54.93 53.02 53.41 3.8M
2022-12-15 54.21 55.15 53.72 54.66 4.0M
2022-12-14 55.77 56.33 54.17 55.28 4.6M
2022-12-13 59.80 60.16 55.09 55.76 4.0M
2022-12-12 56.00 57.05 54.81 57.00 3.1M
2022-12-09 57.25 57.55 56.17 56.21 2.0M
2022-12-08 57.60 58.42 56.56 57.09 2.2M
2022-12-07 57.64 58.49 56.05 56.54 3.1M
2022-12-06 57.82 58.69 56.25 57.63 4.8M
2022-12-05 59.60 61.56 59.16 59.42 3.8M
2022-12-02 59.60 60.85 59.10 60.51 2.9M
2022-12-01 60.39 61.78 60.36 60.91 4.0M
2022-11-30 59.94 60.29 58.07 59.93 4.2M
2022-11-29 58.35 60.34 58.34 59.93 2.7M
2022-11-28 59.12 59.92 57.98 58.10 2.5M
2022-11-25 59.34 60.31 59.07 59.68 1.1M
2022-11-23 58.70 59.43 57.86 59.34 2.2M
2022-11-22 58.91 59.78 57.53 58.80 2.8M
2022-11-21 58.61 59.00 57.16 58.76 3.3M
2022-11-18 59.09 60.10 57.36 58.69 4.0M
2022-11-17 58.67 58.90 57.05 57.81 5.6M
2022-11-16 58.47 60.56 58.01 60.14 5.0M
2022-11-15 59.90 61.37 59.62 60.68 6.7M
2022-11-14 59.17 59.83 57.52 58.07 5.7M
2022-11-11 58.36 59.47 57.00 58.48 5.2M
2022-11-10 55.01 57.98 55.01 57.72 6.4M
2022-11-09 53.56 53.80 52.30 52.53 4.3M
2022-11-08 52.54 54.92 52.52 54.31 7.0M
2022-11-07 55.29 55.61 51.73 52.01 5.5M
2022-11-04 55.99 56.45 53.22 54.70 7.1M
2022-11-03 46.16 54.20 45.80 53.77 14.4M
2022-11-02 51.50 52.46 49.51 49.66 6.8M
2022-11-01 54.90 55.05 51.98 51.98 6.7M
2022-10-31 53.44 54.27 51.85 53.38 5.4M
2022-10-28 50.15 52.80 49.83 52.67 4.6M
2022-10-27 51.38 52.05 50.11 50.32 4.0M
2022-10-26 50.67 52.95 50.39 50.70 6.0M
2022-10-25 49.62 51.06 49.15 50.90 6.7M
2022-10-24 49.21 49.98 47.74 49.73 6.7M
2022-10-21 47.16 49.35 46.50 49.20 5.8M
2022-10-20 46.81 48.98 46.81 47.52 5.3M
2022-10-19 47.94 48.72 46.44 46.69 6.2M
2022-10-18 46.97 49.12 46.97 48.52 10.6M
2022-10-17 46.00 46.43 44.76 45.11 5.6M
2022-10-14 45.88 46.50 44.51 44.61 6.9M
2022-10-13 44.00 45.99 43.52 44.75 10.5M
2022-10-12 41.04 45.65 40.27 45.36 11.6M
2022-10-11 41.12 41.59 38.84 40.69 7.4M
2022-10-10 43.45 43.86 40.21 41.00 6.0M
2022-10-07 43.60 44.25 42.55 43.60 7.9M
2022-10-06 43.18 45.50 42.61 44.02 8.8M
2022-10-05 42.12 43.78 41.47 43.47 8.8M
2022-10-04 38.87 44.01 38.68 43.85 14.7M
2022-10-03 38.43 39.36 36.92 37.59 10.6M
2022-09-30 41.37 41.94 37.72 37.90 20.5M
2022-09-29 46.12 46.28 43.33 43.64 9.7M
2022-09-28 45.90 47.65 45.45 47.39 6.8M
2022-09-27 45.66 47.75 44.75 45.76 7.9M
2022-09-26 44.90 46.28 43.99 44.04 6.8M
2022-09-23 45.49 46.04 43.27 44.42 10.9M
2022-09-22 47.12 48.55 46.18 47.00 8.5M
2022-09-21 49.04 49.45 45.91 46.76 9.6M
2022-09-20 50.71 51.48 48.85 49.49 6.1M
2022-09-19 49.96 52.42 49.89 50.73 6.2M
2022-09-16 49.76 51.04 48.82 50.44 8.0M
2022-09-15 48.88 52.11 48.88 50.83 9.2M
2022-09-14 46.89 49.01 45.93 48.94 6.1M
2022-09-13 45.66 47.41 45.45 46.44 8.2M
2022-09-12 48.13 48.84 47.13 48.04 7.7M
2022-09-09 45.87 47.63 45.66 47.24 7.8M
2022-09-08 42.82 45.18 42.60 45.16 6.2M
2022-09-07 41.66 44.06 41.66 43.79 5.5M
2022-09-06 41.91 42.61 40.19 41.83 5.1M
2022-09-02 42.01 42.36 40.38 41.00 4.4M
2022-09-01 40.10 41.01 38.80 40.92 5.1M
2022-08-31 42.82 42.94 40.53 40.85 5.4M
2022-08-30 43.15 43.99 40.84 41.74 5.8M
2022-08-29 41.40 42.92 41.10 42.19 4.6M
2022-08-26 43.99 44.93 42.28 42.30 6.3M
2022-08-25 42.48 44.64 42.37 44.12 7.9M
2022-08-24 39.01 41.99 38.93 41.94 6.6M
2022-08-23 38.25 39.60 38.23 38.96 5.5M
2022-08-22 38.33 38.44 37.72 37.78 7.2M
2022-08-19 40.73 41.07 39.02 39.65 6.2M
2022-08-18 41.68 41.87 40.55 41.81 3.7M
2022-08-17 42.76 43.11 41.20 41.86 6.2M
2022-08-16 42.30 44.41 41.62 44.08 7.5M
2022-08-15 41.90 43.03 41.37 42.39 5.0M
2022-08-12 42.02 42.53 41.63 42.37 5.8M
2022-08-11 43.35 43.93 41.36 41.72 7.5M
2022-08-10 39.82 42.53 39.42 41.68 9.3M
2022-08-09 38.92 39.40 37.29 37.97 6.0M
2022-08-08 40.45 42.25 39.98 40.23 7.5M
2022-08-05 38.76 40.96 38.36 39.67 6.9M
2022-08-04 39.12 39.76 38.09 39.45 8.2M
2022-08-03 37.05 39.09 36.96 38.84 10.7M
2022-08-02 35.40 37.75 35.10 36.66 16.1M
2022-08-01 36.77 37.30 34.51 35.79 23.2M
2022-07-29 37.00 38.75 36.39 38.71 6.7M
2022-07-28 36.36 38.29 35.35 37.86 10.5M
2022-07-27 34.12 34.95 33.53 34.91 7.2M
2022-07-26 34.07 34.17 33.00 33.12 4.4M
2022-07-25 34.90 34.98 33.31 34.42 4.8M
2022-07-22 36.46 36.46 34.44 34.87 6.2M
2022-07-21 35.98 36.50 35.05 35.75 10.4M
2022-07-20 36.27 39.09 36.10 38.96 7.5M
2022-07-19 35.75 36.86 35.65 36.36 8.0M
2022-07-18 33.94 35.82 33.94 34.36 8.3M
2022-07-15 31.83 32.78 31.10 32.76 5.7M
2022-07-14 31.96 32.71 31.09 31.28 6.3M
2022-07-13 32.24 33.23 31.76 32.62 5.8M
2022-07-12 32.40 34.03 32.01 33.33 7.7M
2022-07-11 33.97 34.07 32.26 32.59 5.9M
2022-07-08 35.22 35.87 33.89 34.44 5.9M
2022-07-07 34.42 35.83 34.27 35.50 7.6M
2022-07-06 36.00 36.70 33.67 33.69 7.6M
2022-07-05 33.97 36.48 32.64 36.30 9.2M
2022-07-01 34.87 35.84 34.07 35.29 6.9M
2022-06-30 35.18 35.48 33.00 34.91 9.5M
2022-06-29 38.72 38.75 35.55 36.02 11.8M
2022-06-28 40.71 42.81 39.97 40.14 6.1M
2022-06-27 41.74 41.84 38.93 40.33 7.1M
2022-06-24 36.56 41.80 36.08 41.76 12.6M
2022-06-23 36.47 36.96 34.86 36.07 6.0M
2022-06-22 36.31 37.72 36.03 36.69 5.5M
2022-06-21 37.82 38.00 36.41 37.03 7.1M
2022-06-17 35.51 37.46 34.10 37.30 11.8M
2022-06-16 38.36 38.52 34.84 35.16 10.1M
2022-06-15 39.92 40.41 38.80 39.69 8.6M
2022-06-14 41.89 42.17 39.00 39.49 6.8M
2022-06-13 44.17 44.22 40.92 41.30 7.6M
2022-06-10 48.05 49.47 45.62 45.75 9.5M
2022-06-09 53.70 53.73 49.35 49.37 6.6M
2022-06-08 55.75 56.46 53.78 53.83 4.8M
2022-06-07 55.76 57.19 55.43 56.74 5.2M
2022-06-06 57.01 57.47 55.90 56.80 1.8M
2022-06-03 56.69 57.25 55.52 56.33 3.4M
2022-06-02 55.51 57.79 55.30 57.75 3.0M
2022-06-01 58.09 59.13 54.55 55.57 3.7M
2022-05-31 57.78 58.82 57.42 58.07 4.6M
2022-05-27 56.25 58.21 56.25 58.19 4.0M
2022-05-26 52.00 56.17 51.91 55.53 5.5M
2022-05-25 49.12 51.72 48.90 51.09 5.9M
2022-05-24 54.39 54.51 49.17 49.73 6.0M
2022-05-23 55.41 56.19 53.57 55.38 3.4M
2022-05-20 58.10 59.00 53.58 55.41 4.9M
2022-05-19 58.60 59.79 57.27 57.43 5.1M
2022-05-18 62.12 63.16 58.95 59.60 3.2M
2022-05-17 63.10 64.46 61.90 63.92 3.1M
2022-05-16 61.56 63.04 61.13 61.39 3.5M
2022-05-13 59.17 62.57 58.68 61.63 4.6M
2022-05-12 58.65 60.34 56.15 57.78 5.5M
2022-05-11 61.34 64.54 59.82 59.94 4.2M
2022-05-10 65.80 66.27 60.07 60.92 5.1M
2022-05-09 68.73 68.73 61.16 61.41 6.0M
2022-05-06 72.54 73.20 69.75 69.85 3.8M
2022-05-05 77.59 78.97 72.95 73.59 4.5M
2022-05-04 77.72 78.12 74.08 77.81 3.8M
2022-05-03 79.00 79.29 76.31 77.60 2.4M
2022-05-02 77.77 78.80 76.14 78.38 3.0M
2022-04-29 80.60 81.51 77.12 77.73 2.9M
2022-04-28 80.94 81.33 78.61 80.69 2.4M
2022-04-27 78.80 80.43 77.85 79.60 2.0M
2022-04-26 81.90 82.15 78.58 78.67 2.4M
2022-04-25 80.07 82.47 79.65 82.38 2.6M
2022-04-22 83.00 83.70 81.13 81.72 1.9M
2022-04-21 87.05 87.68 83.09 83.40 4.4M
2022-04-20 84.48 85.98 84.00 84.35 1.9M
2022-04-19 82.03 84.90 82.03 84.48 2.4M
2022-04-18 81.97 82.93 80.99 81.32 1.5M
2022-04-14 82.50 84.89 82.35 82.58 2.3M
2022-04-13 80.19 82.54 80.12 81.97 2.5M
2022-04-12 79.39 80.28 78.48 78.78 1.9M
2022-04-11 77.00 79.98 76.53 78.75 1.8M
2022-04-08 78.99 79.16 77.05 77.86 2.0M
2022-04-07 80.11 80.30 76.79 79.19 3.1M
2022-04-06 81.95 82.04 78.83 80.30 3.2M
2022-04-05 85.91 87.62 82.94 83.44 3.6M
2022-04-04 83.22 83.77 82.13 83.42 2.2M
2022-04-01 84.34 84.51 82.56 83.66 2.6M
2022-03-31 81.46 85.40 81.46 83.78 5.4M
2022-03-30 80.40 81.69 79.86 81.48 3.4M
2022-03-29 80.00 81.20 79.03 80.95 3.4M
2022-03-28 77.29 78.76 76.90 78.54 2.0M
2022-03-25 76.87 77.80 76.35 76.94 2.9M
2022-03-24 75.72 77.00 74.99 76.87 2.5M
2022-03-23 76.00 77.08 75.09 75.46 3.2M
2022-03-22 75.73 77.75 74.99 76.90 3.1M
2022-03-21 75.30 75.84 74.25 75.65 3.2M
2022-03-18 74.51 76.85 73.59 76.18 4.3M
2022-03-17 72.45 74.96 71.82 74.96 2.7M
2022-03-16 72.01 74.72 71.65 74.55 4.9M
2022-03-15 69.39 71.73 68.99 70.70 3.8M
2022-03-14 68.12 70.45 66.50 68.12 4.0M
2022-03-11 70.44 70.44 68.29 68.43 2.8M
2022-03-10 67.00 70.97 66.17 69.52 4.3M
2022-03-09 68.51 70.48 67.25 68.06 4.9M
2022-03-08 64.78 67.07 61.45 64.54 6.8M
2022-03-07 68.31 69.48 63.05 63.28 9.5M
2022-03-04 70.00 71.02 68.21 69.60 5.7M
2022-03-03 76.09 77.18 71.64 71.85 5.1M
2022-03-02 74.73 75.98 73.86 75.45 4.3M
2022-03-01 79.47 79.47 73.05 73.67 7.8M
2022-02-28 81.87 82.20 79.10 80.72 4.9M
2022-02-25 82.01 83.87 80.75 83.76 3.1M
2022-02-24 75.73 81.59 75.55 81.38 4.7M
2022-02-23 84.12 84.55 79.82 80.05 4.6M
2022-02-22 82.29 84.77 82.00 83.05 3.5M
2022-02-18 84.59 85.34 82.96 83.69 4.0M
2022-02-17 85.44 86.26 84.54 85.14 2.7M
2022-02-16 85.84 88.80 85.50 87.06 4.2M
2022-02-15 85.66 86.90 83.82 86.27 3.6M
2022-02-14 84.41 86.19 82.57 82.75 4.0M
2022-02-11 88.13 89.49 83.78 83.96 5.6M
2022-02-10 87.36 90.55 86.76 87.83 5.3M
2022-02-09 87.00 89.60 86.98 88.05 5.7M
2022-02-08 83.42 86.57 82.02 86.28 6.4M
2022-02-07 76.72 82.88 76.72 81.96 6.9M
2022-02-04 78.14 78.69 74.91 75.58 8.2M
2022-02-03 80.45 81.23 78.99 79.36 4.8M
2022-02-02 80.74 81.96 79.72 81.24 3.4M
2022-02-01 77.94 81.83 77.77 81.23 4.7M
2022-01-31 74.25 77.95 72.75 77.81 4.0M
2022-01-28 75.67 76.45 71.91 74.52 5.4M
2022-01-27 81.88 82.28 75.49 75.97 4.0M
2022-01-26 81.50 83.93 80.39 81.11 4.3M
2022-01-25 77.55 80.66 75.89 80.17 4.1M
2022-01-24 77.12 78.90 73.47 78.73 5.6M
2022-01-21 80.83 80.96 77.55 79.09 5.1M
2022-01-20 81.59 85.15 80.92 81.18 5.0M
2022-01-19 82.39 82.80 80.71 81.63 3.1M
2022-01-18 83.00 84.33 81.92 82.33 2.5M
2022-01-14 83.32 84.24 81.82 84.15 2.6M
2022-01-13 82.47 85.32 82.30 83.49 4.3M
2022-01-12 82.04 82.67 80.65 82.26 2.6M
2022-01-11 79.45 82.33 78.57 81.73 3.0M
2022-01-10 81.67 81.76 77.19 79.92 4.0M
2022-01-07 78.79 82.50 78.40 81.02 5.1M
2022-01-06 81.34 82.87 77.47 77.92 5.8M
2022-01-05 84.00 84.00 79.91 80.61 3.4M
2022-01-04 82.23 83.53 81.73 82.38 4.5M
2022-01-03 77.57 81.75 77.57 80.83 4.7M