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
2023-12-29 129.66 130.97 129.18 129.49 2.0M
2023-12-28 129.95 130.80 128.81 129.97 1.5M
2023-12-27 129.00 129.95 128.10 129.92 1.7M
2023-12-26 127.70 129.03 126.81 128.98 2.0M
2023-12-22 127.16 128.95 126.81 128.21 1.9M
2023-12-21 123.00 127.20 123.00 127.12 3.1M
2023-12-20 123.20 124.31 120.76 120.81 1.9M
2023-12-19 121.33 124.23 121.03 123.88 3.0M
2023-12-18 122.68 122.74 121.08 121.10 2.2M
2023-12-15 120.85 123.72 120.70 122.52 4.6M
2023-12-14 121.00 123.25 120.54 121.39 3.4M
2023-12-13 120.30 120.80 118.46 120.47 3.3M
2023-12-12 120.50 120.96 119.56 120.30 2.2M
2023-12-11 120.23 120.78 119.22 120.41 2.0M
2023-12-08 119.30 120.58 118.85 120.47 2.7M
2023-12-07 118.17 119.83 117.97 119.49 2.3M
2023-12-06 115.00 119.05 114.99 118.17 4.0M
2023-12-05 113.12 114.34 112.66 114.29 2.1M
2023-12-04 110.75 114.43 110.66 114.21 4.2M
2023-12-01 107.48 110.74 107.10 110.73 2.8M
2023-11-30 106.51 107.93 106.12 107.46 3.2M
2023-11-29 106.63 108.75 105.37 105.91 2.6M
2023-11-28 106.28 107.31 105.56 105.69 3.0M
2023-11-27 104.14 107.13 103.99 106.43 2.4M
2023-11-24 104.27 105.02 103.61 104.45 1.0M
2023-11-22 106.56 107.76 104.63 104.96 2.5M
2023-11-21 104.63 105.02 102.77 104.83 2.6M
2023-11-20 105.42 106.28 104.68 105.81 1.8M
2023-11-17 104.29 105.65 103.70 105.54 2.7M
2023-11-16 101.77 103.80 101.04 103.69 3.1M
2023-11-15 103.37 103.97 101.00 102.10 3.3M
2023-11-14 100.76 103.24 100.50 102.81 3.6M
2023-11-13 94.04 98.68 93.80 97.81 3.9M
2023-11-10 92.97 95.07 92.55 94.91 1.6M
2023-11-09 95.50 96.36 92.15 92.60 2.6M
2023-11-08 93.45 96.67 93.14 95.42 3.8M
2023-11-07 90.32 93.06 90.00 92.96 2.2M
2023-11-06 92.37 93.00 89.75 90.44 2.3M
2023-11-03 90.08 92.77 90.08 92.36 3.9M
2023-11-02 86.93 89.15 86.75 88.32 3.2M
2023-11-01 84.75 85.79 84.01 85.27 3.7M
2023-10-31 86.06 86.24 83.25 84.73 3.4M
2023-10-30 83.66 86.15 83.56 85.86 4.4M
2023-10-27 84.17 85.29 82.29 82.81 5.1M
2023-10-26 83.89 85.50 78.35 82.88 10.0M
2023-10-25 81.51 82.50 81.17 82.22 5.2M
2023-10-24 82.00 83.30 81.92 82.48 3.3M
2023-10-23 80.19 82.43 79.39 81.28 3.9M
2023-10-20 81.75 82.31 79.90 80.04 4.0M
2023-10-19 82.85 83.84 81.97 82.08 4.1M
2023-10-18 85.65 85.88 82.74 82.83 4.6M
2023-10-17 86.50 88.08 85.77 86.50 2.3M
2023-10-16 86.68 87.98 86.57 86.70 2.0M
2023-10-13 88.10 88.87 85.32 86.11 3.2M
2023-10-12 89.41 90.27 87.59 88.87 2.3M
2023-10-11 89.33 90.52 87.86 89.20 1.8M
2023-10-10 88.98 91.26 88.90 89.33 2.4M
2023-10-09 88.00 88.73 86.42 88.23 3.1M
2023-10-06 88.09 91.66 87.84 90.88 2.2M
2023-10-05 89.82 90.72 88.66 88.77 2.8M
2023-10-04 87.16 89.55 87.16 89.36 3.4M
2023-10-03 90.51 90.95 86.19 86.78 5.3M
2023-10-02 91.75 93.22 91.12 91.70 2.7M
2023-09-29 93.81 95.96 91.15 92.14 4.0M
2023-09-28 91.47 94.77 91.38 94.13 2.9M
2023-09-27 91.07 92.42 90.20 91.96 2.2M
2023-09-26 90.00 91.68 89.87 90.46 2.4M
2023-09-25 90.45 92.29 89.56 90.97 3.1M
2023-09-22 95.30 95.30 91.04 91.24 3.6M
2023-09-21 95.00 95.44 93.58 94.32 2.3M
2023-09-20 98.67 98.98 96.21 96.21 1.5M
2023-09-19 98.23 98.98 97.34 98.32 3.0M
2023-09-18 96.67 97.38 95.89 95.92 2.5M
2023-09-15 98.78 99.44 96.72 97.42 5.4M
2023-09-14 98.20 100.41 97.97 99.77 4.1M
2023-09-13 97.77 98.66 96.80 97.35 3.3M
2023-09-12 97.23 100.36 97.08 99.00 2.6M
2023-09-11 98.25 98.36 94.88 97.66 2.3M
2023-09-08 97.15 98.60 95.91 97.35 2.8M
2023-09-07 98.08 98.33 95.96 97.18 3.2M
2023-09-06 97.70 99.10 96.37 98.86 3.1M
2023-09-05 97.71 99.20 94.56 98.96 3.1M
2023-09-01 99.21 99.75 97.05 97.70 1.9M
2023-08-31 98.92 99.87 98.40 98.94 2.0M
2023-08-30 100.50 101.00 98.72 98.94 1.8M
2023-08-29 98.30 101.18 96.90 100.53 2.5M
2023-08-28 100.00 100.53 98.07 98.32 1.6M
2023-08-25 98.90 100.37 98.18 99.77 2.3M
2023-08-24 101.25 101.80 99.02 99.05 2.5M
2023-08-23 99.43 103.90 98.78 102.41 3.2M
2023-08-22 100.00 100.21 97.59 99.36 2.7M
2023-08-21 99.95 100.41 97.78 99.27 1.8M
2023-08-18 98.10 100.44 97.77 99.20 2.8M
2023-08-17 101.77 102.24 99.50 99.53 3.1M
2023-08-16 102.63 104.28 101.09 101.18 2.0M
2023-08-15 103.72 104.34 102.91 103.51 1.9M
2023-08-14 102.68 103.76 101.51 103.75 1.7M
2023-08-11 102.48 103.16 101.26 102.82 1.8M
2023-08-10 104.20 104.86 102.51 103.57 1.8M
2023-08-09 105.93 106.41 103.07 103.17 2.1M
2023-08-08 106.30 106.74 105.14 106.15 1.9M
2023-08-07 104.70 108.24 104.49 108.06 3.2M
2023-08-04 105.00 105.75 102.70 103.92 2.1M
2023-08-03 104.60 107.08 104.15 104.72 2.5M
2023-08-02 106.50 107.10 104.09 105.20 4.7M
2023-08-01 107.06 108.70 105.56 107.44 3.2M
2023-07-31 109.67 110.30 107.50 109.11 3.2M
2023-07-28 111.00 112.95 108.18 108.57 4.0M
2023-07-27 109.00 112.08 105.75 109.68 12.7M
2023-07-26 102.24 102.58 99.51 100.88 3.5M
2023-07-25 102.11 102.50 100.96 101.62 2.2M
2023-07-24 102.17 102.94 99.94 102.93 3.2M
2023-07-21 102.07 102.87 101.32 102.38 3.4M
2023-07-20 99.15 102.26 98.64 101.11 3.1M
2023-07-19 99.17 99.48 98.16 99.41 2.5M
2023-07-18 98.97 100.83 98.16 99.37 3.1M
2023-07-17 97.55 99.90 97.30 98.76 2.9M
2023-07-14 99.36 99.55 97.38 97.76 2.8M
2023-07-13 100.19 100.90 98.27 99.27 3.4M
2023-07-12 102.24 102.52 99.19 99.31 4.1M
2023-07-11 103.27 103.41 100.52 101.28 2.4M
2023-07-10 101.85 103.47 100.96 103.20 2.4M
2023-07-07 101.93 103.15 101.36 102.01 2.0M
2023-07-06 101.38 102.32 100.67 101.77 3.1M
2023-07-05 102.70 104.17 102.05 103.24 3.0M
2023-07-03 103.50 103.91 102.26 103.20 1.9M
2023-06-30 103.03 104.75 102.63 103.74 3.7M
2023-06-29 103.39 103.98 101.49 101.56 3.4M
2023-06-28 101.43 105.21 101.01 103.13 4.8M
2023-06-27 98.22 101.72 97.91 101.43 5.6M
2023-06-26 94.25 98.14 93.65 97.24 5.4M
2023-06-23 96.62 98.35 96.28 97.92 4.9M
2023-06-22 97.21 97.69 96.65 97.41 4.8M
2023-06-21 96.19 97.70 95.22 97.35 3.0M
2023-06-20 94.69 96.74 94.50 96.60 2.8M
2023-06-16 96.55 96.67 94.83 95.30 3.9M
2023-06-15 93.25 96.25 92.60 95.91 3.6M
2023-06-14 95.80 96.10 93.09 94.72 4.3M
2023-06-13 94.00 96.62 93.08 95.80 5.9M
2023-06-12 92.79 94.55 92.25 93.56 6.2M
2023-06-09 91.00 92.11 90.83 91.22 5.3M
2023-06-08 91.00 91.57 90.11 90.24 3.2M
2023-06-07 90.90 92.10 90.12 91.01 4.6M
2023-06-06 87.74 90.96 87.57 90.72 5.3M
2023-06-05 86.19 87.90 85.86 87.60 3.4M
2023-06-02 84.19 86.60 84.19 86.23 4.4M
2023-06-01 80.90 83.68 80.70 83.23 4.9M
2023-05-31 80.65 81.11 78.50 80.97 4.1M
2023-05-30 79.22 81.07 79.22 80.26 2.9M
2023-05-26 78.49 79.18 78.05 79.00 2.0M
2023-05-25 78.40 79.66 77.14 77.90 2.9M
2023-05-24 77.65 78.00 76.31 77.26 3.5M
2023-05-23 79.76 81.06 78.53 78.85 3.2M
2023-05-22 80.00 81.16 78.97 80.33 3.5M
2023-05-19 80.10 80.10 78.83 79.60 2.3M
2023-05-18 79.09 80.23 78.72 80.13 2.6M
2023-05-17 77.45 80.08 77.41 79.59 7.3M
2023-05-16 77.00 77.75 75.62 76.46 2.8M
2023-05-15 75.12 76.78 74.93 76.12 2.1M
2023-05-12 76.13 76.59 73.93 75.11 2.4M
2023-05-11 76.75 77.94 76.08 76.35 2.3M
2023-05-10 77.72 77.95 75.83 77.16 3.0M
2023-05-09 77.87 77.87 76.25 76.96 4.0M
2023-05-08 76.58 78.38 75.09 78.35 5.4M
2023-05-05 73.19 75.99 72.44 75.61 5.9M
2023-05-04 73.20 73.44 70.58 71.88 10.2M
2023-05-03 67.88 68.94 67.05 67.08 4.3M
2023-05-02 66.50 68.00 66.01 67.81 3.7M
2023-05-01 65.52 68.74 65.10 66.98 5.4M
2023-04-28 62.58 66.05 62.15 65.43 5.6M
2023-04-27 60.38 61.86 59.38 61.66 3.0M
2023-04-26 61.28 61.49 59.37 59.56 3.6M
2023-04-25 61.63 62.00 60.25 60.39 2.5M
2023-04-24 62.82 63.35 61.54 62.41 2.3M
2023-04-21 62.09 63.05 61.16 63.02 2.6M
2023-04-20 63.58 63.77 61.99 62.23 2.2M
2023-04-19 64.13 64.80 62.69 64.47 2.8M
2023-04-18 63.28 64.46 62.96 64.45 2.4M
2023-04-17 61.82 63.16 61.42 63.16 2.4M
2023-04-14 61.86 63.02 61.53 61.95 2.3M
2023-04-13 62.07 62.26 61.12 61.91 2.8M
2023-04-12 63.93 64.36 61.48 61.58 3.0M
2023-04-11 62.58 63.63 61.81 63.44 2.4M
2023-04-10 60.72 62.46 60.55 62.35 2.8M
2023-04-06 62.30 62.33 60.71 61.28 3.1M
2023-04-05 63.31 63.97 61.75 61.99 2.6M
2023-04-04 64.95 64.95 62.06 63.80 2.6M
2023-04-03 64.25 65.30 63.66 64.25 2.4M
2023-03-31 64.85 65.65 64.78 65.30 2.3M
2023-03-30 65.10 65.58 64.43 64.72 2.7M
2023-03-29 63.10 64.20 62.67 64.15 4.0M
2023-03-28 60.70 62.81 60.70 61.87 2.9M
2023-03-27 62.30 63.50 60.10 60.49 3.7M
2023-03-24 60.80 61.34 59.53 60.85 4.0M
2023-03-23 61.22 62.54 60.29 61.75 4.2M
2023-03-22 63.01 63.59 60.71 60.75 4.4M
2023-03-21 63.30 64.29 63.03 63.39 4.1M
2023-03-20 61.98 62.96 61.09 61.35 3.8M
2023-03-17 64.35 64.77 61.76 61.88 4.9M
2023-03-16 60.72 65.25 60.35 64.87 4.6M
2023-03-15 62.51 62.99 60.24 62.06 5.7M
2023-03-14 66.47 66.67 64.24 64.57 4.1M
2023-03-13 64.82 65.61 63.08 64.21 5.9M
2023-03-10 68.38 68.88 64.94 66.86 5.2M
2023-03-09 71.75 72.00 67.90 68.25 4.2M
2023-03-08 73.26 73.51 71.04 72.20 3.0M
2023-03-07 74.16 75.17 73.10 73.26 2.2M
2023-03-06 74.08 75.83 73.73 74.16 3.3M
2023-03-03 72.74 74.39 72.00 74.02 3.1M
2023-03-02 70.80 72.04 69.77 71.97 2.3M
2023-03-01 70.84 72.22 70.62 71.50 2.3M
2023-02-28 71.19 71.45 69.68 70.64 3.7M
2023-02-27 71.50 72.59 71.15 72.04 2.5M
2023-02-24 70.17 70.65 69.10 70.17 2.9M
2023-02-23 72.42 72.58 70.62 71.71 2.1M
2023-02-22 71.60 72.74 71.09 71.51 2.0M
2023-02-21 72.00 73.60 71.38 71.76 3.0M
2023-02-17 73.39 73.71 72.53 73.03 2.0M
2023-02-16 74.99 75.08 73.57 73.90 3.2M
2023-02-15 75.00 76.00 73.86 75.75 2.6M
2023-02-14 73.80 75.73 73.33 75.37 3.5M
2023-02-13 71.74 74.16 71.59 73.99 3.0M
2023-02-10 72.73 72.96 70.86 71.64 4.1M
2023-02-09 75.47 76.30 72.87 73.53 5.1M
2023-02-08 74.40 75.46 72.12 74.51 8.1M
2023-02-07 72.40 75.78 70.13 74.01 15.2M
2023-02-06 67.79 69.50 67.49 69.09 4.0M
2023-02-03 68.08 69.39 67.61 68.44 3.1M
2023-02-02 68.14 70.18 67.60 69.34 4.2M
2023-02-01 65.00 67.45 64.25 67.27 3.8M
2023-01-31 63.85 64.96 63.07 64.94 2.6M
2023-01-30 62.90 64.72 62.55 63.01 2.6M
2023-01-27 64.00 64.60 63.29 63.81 3.0M
2023-01-26 64.53 64.70 62.98 63.93 2.6M
2023-01-25 62.89 63.95 61.84 63.88 2.5M
2023-01-24 62.69 64.72 62.67 63.98 3.0M
2023-01-23 63.32 63.87 62.95 63.38 3.3M
2023-01-20 61.54 63.41 61.16 62.99 3.6M
2023-01-19 61.05 61.68 59.94 60.78 4.1M
2023-01-18 65.00 65.26 61.86 62.22 4.1M
2023-01-17 63.55 64.49 62.76 64.16 4.2M
2023-01-13 61.60 63.53 61.44 63.48 4.5M
2023-01-12 60.10 63.37 59.39 62.44 7.7M
2023-01-11 59.23 59.68 58.50 59.20 4.1M
2023-01-10 57.76 59.22 57.07 58.93 4.3M
2023-01-09 55.86 57.45 55.09 57.29 5.4M
2023-01-06 53.77 55.14 53.31 54.99 3.1M
2023-01-05 50.99 53.85 50.76 53.38 4.5M
2023-01-04 49.30 52.95 48.88 52.64 4.6M
2023-01-03 50.54 50.87 48.68 48.71 3.0M