NYSE - Delayed Quote • USD
Royal Caribbean Cruises Ltd. (RCL)
At close: 4:00 PM EDT
After hours: 6:08 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 139.25 | 140.94 | 136.63 | 137.47 | 137.47 | 5,611,746 |
Apr 24, 2024 | 136.71 | 138.13 | 136.25 | 136.73 | 136.73 | 3,002,600 |
Apr 23, 2024 | 132.56 | 137.55 | 132.42 | 136.67 | 136.67 | 2,649,900 |
Apr 22, 2024 | 129.98 | 133.95 | 129.54 | 131.99 | 131.99 | 3,315,200 |
Apr 19, 2024 | 128.00 | 129.72 | 127.20 | 129.21 | 129.21 | 2,965,000 |
Apr 18, 2024 | 128.43 | 130.62 | 127.10 | 127.64 | 127.64 | 1,981,200 |
Apr 17, 2024 | 129.50 | 130.17 | 126.65 | 127.97 | 127.97 | 2,296,200 |
Apr 16, 2024 | 125.65 | 128.32 | 125.06 | 126.60 | 126.60 | 3,058,200 |
Apr 15, 2024 | 130.97 | 132.41 | 126.26 | 127.17 | 127.17 | 3,353,100 |
Apr 12, 2024 | 131.38 | 131.43 | 126.33 | 127.67 | 127.67 | 3,867,100 |
Apr 11, 2024 | 130.89 | 133.78 | 130.14 | 133.75 | 133.75 | 3,514,300 |
Apr 10, 2024 | 131.65 | 133.57 | 130.14 | 130.90 | 130.90 | 2,178,600 |
Apr 9, 2024 | 137.64 | 138.12 | 129.69 | 133.18 | 133.18 | 3,917,100 |
Apr 8, 2024 | 137.12 | 139.50 | 136.52 | 138.29 | 138.29 | 1,596,200 |
Apr 5, 2024 | 137.00 | 137.16 | 134.56 | 136.02 | 136.02 | 1,916,600 |
Apr 4, 2024 | 139.95 | 141.70 | 134.69 | 135.04 | 135.04 | 4,200,200 |
Apr 3, 2024 | 137.20 | 139.31 | 136.92 | 138.49 | 138.49 | 1,687,300 |
Apr 2, 2024 | 138.10 | 138.10 | 135.33 | 137.45 | 137.45 | 5,241,300 |
Apr 1, 2024 | 140.11 | 140.58 | 138.50 | 140.56 | 140.56 | 2,214,500 |
Mar 28, 2024 | 139.67 | 140.28 | 136.98 | 139.01 | 139.01 | 2,770,000 |
Mar 27, 2024 | 136.70 | 141.62 | 135.51 | 139.72 | 139.72 | 2,821,900 |
Mar 26, 2024 | 136.80 | 137.88 | 135.92 | 136.87 | 136.87 | 2,073,000 |
Mar 25, 2024 | 136.82 | 138.31 | 135.95 | 136.27 | 136.27 | 2,407,000 |
Mar 22, 2024 | 135.48 | 136.34 | 135.20 | 136.02 | 136.02 | 1,561,600 |
Mar 21, 2024 | 136.79 | 137.44 | 134.75 | 135.79 | 135.79 | 2,654,800 |
Mar 20, 2024 | 129.41 | 135.55 | 128.99 | 135.53 | 135.53 | 3,017,900 |
Mar 19, 2024 | 128.25 | 129.60 | 127.23 | 129.41 | 129.41 | 1,689,600 |
Mar 18, 2024 | 129.76 | 131.24 | 128.17 | 128.26 | 128.26 | 2,786,700 |
Mar 15, 2024 | 128.75 | 130.60 | 128.26 | 128.92 | 128.92 | 2,951,600 |
Mar 14, 2024 | 132.20 | 132.55 | 128.60 | 128.71 | 128.71 | 2,406,000 |
Mar 13, 2024 | 130.11 | 133.09 | 130.00 | 132.11 | 132.11 | 3,621,400 |
Mar 12, 2024 | 128.74 | 129.76 | 127.19 | 129.74 | 129.74 | 2,493,500 |
Mar 11, 2024 | 126.86 | 128.41 | 126.07 | 127.80 | 127.80 | 2,011,300 |
Mar 8, 2024 | 125.39 | 128.32 | 125.33 | 127.47 | 127.47 | 2,450,500 |
Mar 7, 2024 | 128.32 | 129.32 | 124.24 | 124.35 | 124.35 | 2,351,300 |
Mar 6, 2024 | 128.00 | 128.92 | 126.25 | 127.00 | 127.00 | 1,702,300 |
Mar 5, 2024 | 124.48 | 126.96 | 124.30 | 126.10 | 126.10 | 2,025,800 |
Mar 4, 2024 | 125.46 | 127.22 | 125.13 | 125.30 | 125.30 | 1,973,200 |
Mar 1, 2024 | 123.25 | 126.47 | 122.50 | 124.26 | 124.26 | 2,622,400 |
Feb 29, 2024 | 122.55 | 123.44 | 121.59 | 123.35 | 123.35 | 2,845,000 |
Feb 28, 2024 | 121.52 | 123.30 | 121.18 | 122.09 | 122.09 | 1,957,500 |
Feb 27, 2024 | 124.55 | 126.69 | 122.46 | 123.25 | 123.25 | 3,468,200 |
Feb 26, 2024 | 122.82 | 123.03 | 119.48 | 119.57 | 119.57 | 2,612,800 |
Feb 23, 2024 | 121.22 | 123.36 | 120.60 | 121.91 | 121.91 | 2,583,800 |
Feb 22, 2024 | 123.65 | 124.92 | 121.23 | 122.56 | 122.56 | 6,059,800 |
Feb 21, 2024 | 114.51 | 115.58 | 113.56 | 114.90 | 114.90 | 1,587,800 |
Feb 20, 2024 | 115.71 | 115.86 | 113.10 | 115.14 | 115.14 | 2,265,000 |
Feb 16, 2024 | 116.92 | 117.56 | 115.72 | 116.09 | 116.09 | 2,079,200 |
Feb 15, 2024 | 118.06 | 120.15 | 117.51 | 117.81 | 117.81 | 2,223,300 |
Feb 14, 2024 | 117.62 | 118.23 | 114.50 | 116.63 | 116.63 | 2,598,600 |
Feb 13, 2024 | 115.17 | 117.81 | 114.49 | 116.57 | 116.57 | 3,045,600 |
Feb 12, 2024 | 116.64 | 119.08 | 116.61 | 117.02 | 117.02 | 3,140,800 |
Feb 9, 2024 | 120.84 | 121.00 | 115.58 | 116.97 | 116.97 | 4,447,200 |
Feb 8, 2024 | 120.24 | 123.01 | 118.87 | 120.97 | 120.97 | 3,149,600 |
Feb 7, 2024 | 121.02 | 121.48 | 119.38 | 119.43 | 119.43 | 3,007,800 |
Feb 6, 2024 | 121.22 | 122.21 | 119.56 | 120.57 | 120.57 | 2,963,800 |
Feb 5, 2024 | 121.90 | 123.80 | 120.27 | 121.21 | 121.21 | 3,007,500 |
Feb 2, 2024 | 126.21 | 126.25 | 120.30 | 123.44 | 123.44 | 5,004,000 |
Feb 1, 2024 | 130.25 | 133.77 | 122.30 | 126.96 | 126.96 | 7,838,000 |
Jan 31, 2024 | 125.82 | 129.12 | 124.55 | 127.50 | 127.50 | 3,840,800 |
Jan 30, 2024 | 128.00 | 129.48 | 125.82 | 126.36 | 126.36 | 2,317,500 |
Jan 29, 2024 | 123.63 | 127.57 | 123.58 | 127.39 | 127.39 | 2,587,200 |
Jan 26, 2024 | 127.28 | 127.54 | 123.05 | 123.46 | 123.46 | 2,857,900 |
Jan 25, 2024 | 126.59 | 127.75 | 125.81 | 127.71 | 127.71 | 1,909,200 |
Jan 24, 2024 | 127.22 | 127.23 | 124.93 | 125.49 | 125.49 | 1,485,800 |
Jan 23, 2024 | 126.09 | 128.10 | 124.82 | 125.20 | 125.20 | 2,306,400 |
Jan 22, 2024 | 127.74 | 128.26 | 125.92 | 126.74 | 126.74 | 2,197,500 |
Jan 19, 2024 | 126.01 | 127.00 | 123.86 | 127.00 | 127.00 | 2,393,000 |
Jan 18, 2024 | 123.79 | 126.61 | 122.56 | 125.28 | 125.28 | 2,868,000 |
Jan 17, 2024 | 120.97 | 123.61 | 120.70 | 122.42 | 122.42 | 1,653,100 |
Jan 16, 2024 | 119.93 | 123.69 | 119.27 | 122.80 | 122.80 | 1,888,600 |
Jan 12, 2024 | 123.03 | 123.31 | 119.77 | 121.21 | 121.21 | 1,572,100 |
Jan 11, 2024 | 123.55 | 123.61 | 121.29 | 123.42 | 123.42 | 1,329,200 |
Jan 10, 2024 | 122.75 | 124.82 | 122.28 | 123.60 | 123.60 | 1,440,500 |
Jan 9, 2024 | 122.55 | 124.21 | 122.35 | 123.57 | 123.57 | 1,347,600 |
Jan 8, 2024 | 123.85 | 124.74 | 122.10 | 124.12 | 124.12 | 2,146,700 |
Jan 5, 2024 | 118.56 | 123.11 | 118.50 | 122.65 | 122.65 | 2,773,500 |
Jan 4, 2024 | 118.01 | 121.15 | 117.63 | 119.00 | 119.00 | 2,737,400 |
Jan 3, 2024 | 117.60 | 119.18 | 115.96 | 117.45 | 117.45 | 3,638,500 |
Jan 2, 2024 | 127.26 | 127.42 | 118.96 | 120.14 | 120.14 | 4,642,500 |
Dec 29, 2023 | 129.66 | 130.97 | 129.18 | 129.49 | 129.49 | 2,005,700 |
Dec 28, 2023 | 129.95 | 130.80 | 128.81 | 129.97 | 129.97 | 1,527,200 |
Dec 27, 2023 | 129.00 | 129.95 | 128.10 | 129.92 | 129.92 | 1,701,300 |
Dec 26, 2023 | 127.70 | 129.03 | 126.81 | 128.98 | 128.98 | 2,039,700 |
Dec 22, 2023 | 127.16 | 128.95 | 126.81 | 128.21 | 128.21 | 1,856,200 |
Dec 21, 2023 | 123.00 | 127.20 | 123.00 | 127.12 | 127.12 | 3,089,700 |
Dec 20, 2023 | 123.20 | 124.31 | 120.76 | 120.81 | 120.81 | 1,858,000 |
Dec 19, 2023 | 121.33 | 124.23 | 121.03 | 123.88 | 123.88 | 2,999,500 |
Dec 18, 2023 | 122.68 | 122.74 | 121.08 | 121.10 | 121.10 | 2,210,400 |
Dec 15, 2023 | 120.85 | 123.72 | 120.70 | 122.52 | 122.52 | 4,567,600 |
Dec 14, 2023 | 121.00 | 123.25 | 120.54 | 121.39 | 121.39 | 3,363,500 |
Dec 13, 2023 | 120.30 | 120.80 | 118.46 | 120.47 | 120.47 | 3,285,600 |
Dec 12, 2023 | 120.50 | 120.96 | 119.56 | 120.30 | 120.30 | 2,227,100 |
Dec 11, 2023 | 120.23 | 120.78 | 119.22 | 120.41 | 120.41 | 1,978,800 |
Dec 8, 2023 | 119.30 | 120.58 | 118.85 | 120.47 | 120.47 | 2,648,600 |
Dec 7, 2023 | 118.17 | 119.83 | 117.97 | 119.49 | 119.49 | 2,329,100 |
Dec 6, 2023 | 115.00 | 119.05 | 114.99 | 118.17 | 118.17 | 3,987,900 |
Dec 5, 2023 | 113.12 | 114.34 | 112.66 | 114.29 | 114.29 | 2,137,500 |
Dec 4, 2023 | 110.75 | 114.43 | 110.66 | 114.21 | 114.21 | 4,200,900 |
Dec 1, 2023 | 107.48 | 110.74 | 107.10 | 110.73 | 110.73 | 2,780,600 |
Nov 30, 2023 | 106.51 | 107.93 | 106.12 | 107.46 | 107.46 | 3,220,500 |
Nov 29, 2023 | 106.63 | 108.75 | 105.37 | 105.91 | 105.91 | 2,611,300 |
Nov 28, 2023 | 106.28 | 107.31 | 105.56 | 105.69 | 105.69 | 3,011,300 |
Nov 27, 2023 | 104.14 | 107.13 | 103.99 | 106.43 | 106.43 | 2,369,100 |
Nov 24, 2023 | 104.27 | 105.02 | 103.61 | 104.45 | 104.45 | 969,700 |
Nov 22, 2023 | 106.56 | 107.76 | 104.63 | 104.96 | 104.96 | 2,531,500 |
Nov 21, 2023 | 104.63 | 105.02 | 102.77 | 104.83 | 104.83 | 2,626,700 |
Nov 20, 2023 | 105.42 | 106.28 | 104.68 | 105.81 | 105.81 | 1,769,000 |
Nov 17, 2023 | 104.29 | 105.65 | 103.70 | 105.54 | 105.54 | 2,727,000 |
Nov 16, 2023 | 101.77 | 103.80 | 101.04 | 103.69 | 103.69 | 3,124,500 |
Nov 15, 2023 | 103.37 | 103.97 | 101.00 | 102.10 | 102.10 | 3,286,800 |
Nov 14, 2023 | 100.76 | 103.24 | 100.50 | 102.81 | 102.81 | 3,618,600 |
Nov 13, 2023 | 94.04 | 98.68 | 93.80 | 97.81 | 97.81 | 3,907,400 |
Nov 10, 2023 | 92.97 | 95.07 | 92.55 | 94.91 | 94.91 | 1,606,000 |
Nov 9, 2023 | 95.50 | 96.36 | 92.15 | 92.60 | 92.60 | 2,604,400 |
Nov 8, 2023 | 93.45 | 96.67 | 93.14 | 95.42 | 95.42 | 3,787,500 |
Nov 7, 2023 | 90.32 | 93.06 | 90.00 | 92.96 | 92.96 | 2,189,800 |
Nov 6, 2023 | 92.37 | 93.00 | 89.75 | 90.44 | 90.44 | 2,298,200 |
Nov 3, 2023 | 90.08 | 92.77 | 90.08 | 92.36 | 92.36 | 3,883,500 |
Nov 2, 2023 | 86.93 | 89.15 | 86.75 | 88.32 | 88.32 | 3,182,400 |
Nov 1, 2023 | 84.75 | 85.79 | 84.01 | 85.27 | 85.27 | 3,712,700 |
Oct 31, 2023 | 86.06 | 86.24 | 83.25 | 84.73 | 84.73 | 3,394,200 |
Oct 30, 2023 | 83.66 | 86.15 | 83.56 | 85.86 | 85.86 | 4,435,700 |
Oct 27, 2023 | 84.17 | 85.29 | 82.29 | 82.81 | 82.81 | 5,109,500 |
Oct 26, 2023 | 83.89 | 85.50 | 78.35 | 82.88 | 82.88 | 9,953,800 |
Oct 25, 2023 | 81.51 | 82.50 | 81.17 | 82.22 | 82.22 | 5,235,200 |
Oct 24, 2023 | 82.00 | 83.30 | 81.92 | 82.48 | 82.48 | 3,259,400 |
Oct 23, 2023 | 80.19 | 82.43 | 79.39 | 81.28 | 81.28 | 3,863,500 |
Oct 20, 2023 | 81.75 | 82.31 | 79.90 | 80.04 | 80.04 | 4,008,600 |
Oct 19, 2023 | 82.85 | 83.84 | 81.97 | 82.08 | 82.08 | 4,056,200 |
Oct 18, 2023 | 85.65 | 85.88 | 82.74 | 82.83 | 82.83 | 4,635,600 |
Oct 17, 2023 | 86.50 | 88.08 | 85.77 | 86.50 | 86.50 | 2,335,600 |
Oct 16, 2023 | 86.68 | 87.98 | 86.57 | 86.70 | 86.70 | 2,011,600 |
Oct 13, 2023 | 88.10 | 88.87 | 85.32 | 86.11 | 86.11 | 3,201,900 |
Oct 12, 2023 | 89.41 | 90.27 | 87.59 | 88.87 | 88.87 | 2,326,600 |
Oct 11, 2023 | 89.33 | 90.52 | 87.86 | 89.20 | 89.20 | 1,759,800 |
Oct 10, 2023 | 88.98 | 91.26 | 88.90 | 89.33 | 89.33 | 2,351,900 |
Oct 9, 2023 | 88.00 | 88.73 | 86.42 | 88.23 | 88.23 | 3,089,300 |
Oct 6, 2023 | 88.09 | 91.66 | 87.84 | 90.88 | 90.88 | 2,185,800 |
Oct 5, 2023 | 89.82 | 90.72 | 88.66 | 88.77 | 88.77 | 2,762,000 |
Oct 4, 2023 | 87.16 | 89.55 | 87.16 | 89.36 | 89.36 | 3,436,100 |
Oct 3, 2023 | 90.51 | 90.95 | 86.19 | 86.78 | 86.78 | 5,288,900 |
Oct 2, 2023 | 91.75 | 93.22 | 91.12 | 91.70 | 91.70 | 2,685,500 |
Sep 29, 2023 | 93.81 | 95.96 | 91.15 | 92.14 | 92.14 | 3,992,100 |
Sep 28, 2023 | 91.47 | 94.77 | 91.38 | 94.13 | 94.13 | 2,889,100 |
Sep 27, 2023 | 91.07 | 92.42 | 90.20 | 91.96 | 91.96 | 2,248,000 |
Sep 26, 2023 | 90.00 | 91.68 | 89.87 | 90.46 | 90.46 | 2,407,200 |
Sep 25, 2023 | 90.45 | 92.29 | 89.56 | 90.97 | 90.97 | 3,065,800 |
Sep 22, 2023 | 95.30 | 95.30 | 91.04 | 91.24 | 91.24 | 3,585,800 |
Sep 21, 2023 | 95.00 | 95.44 | 93.58 | 94.32 | 94.32 | 2,314,200 |
Sep 20, 2023 | 98.67 | 98.98 | 96.21 | 96.21 | 96.21 | 1,505,100 |
Sep 19, 2023 | 98.23 | 98.98 | 97.34 | 98.32 | 98.32 | 2,991,100 |
Sep 18, 2023 | 96.67 | 97.38 | 95.89 | 95.92 | 95.92 | 2,523,000 |
Sep 15, 2023 | 98.78 | 99.44 | 96.72 | 97.42 | 97.42 | 5,402,400 |
Sep 14, 2023 | 98.20 | 100.41 | 97.97 | 99.77 | 99.77 | 4,112,300 |
Sep 13, 2023 | 97.77 | 98.66 | 96.80 | 97.35 | 97.35 | 3,310,400 |
Sep 12, 2023 | 97.23 | 100.36 | 97.08 | 99.00 | 99.00 | 2,646,200 |
Sep 11, 2023 | 98.25 | 98.36 | 94.88 | 97.66 | 97.66 | 2,331,600 |
Sep 8, 2023 | 97.15 | 98.60 | 95.91 | 97.35 | 97.35 | 2,783,000 |
Sep 7, 2023 | 98.08 | 98.33 | 95.96 | 97.18 | 97.18 | 3,173,100 |
Sep 6, 2023 | 97.70 | 99.10 | 96.37 | 98.86 | 98.86 | 3,085,700 |
Sep 5, 2023 | 97.71 | 99.20 | 94.56 | 98.96 | 98.96 | 3,053,600 |
Sep 1, 2023 | 99.21 | 99.75 | 97.05 | 97.70 | 97.70 | 1,856,200 |
Aug 31, 2023 | 98.92 | 99.87 | 98.40 | 98.94 | 98.94 | 2,025,500 |
Aug 30, 2023 | 100.50 | 101.00 | 98.72 | 98.94 | 98.94 | 1,794,500 |
Aug 29, 2023 | 98.30 | 101.18 | 96.90 | 100.53 | 100.53 | 2,478,700 |
Aug 28, 2023 | 100.00 | 100.53 | 98.07 | 98.32 | 98.32 | 1,591,100 |
Aug 25, 2023 | 98.90 | 100.37 | 98.18 | 99.77 | 99.77 | 2,328,000 |
Aug 24, 2023 | 101.25 | 101.80 | 99.02 | 99.05 | 99.05 | 2,519,700 |
Aug 23, 2023 | 99.43 | 103.90 | 98.78 | 102.41 | 102.41 | 3,176,200 |
Aug 22, 2023 | 100.00 | 100.21 | 97.59 | 99.36 | 99.36 | 2,677,600 |
Aug 21, 2023 | 99.95 | 100.41 | 97.78 | 99.27 | 99.27 | 1,784,300 |
Aug 18, 2023 | 98.10 | 100.44 | 97.77 | 99.20 | 99.20 | 2,749,500 |
Aug 17, 2023 | 101.77 | 102.24 | 99.50 | 99.53 | 99.53 | 3,103,400 |
Aug 16, 2023 | 102.63 | 104.28 | 101.09 | 101.18 | 101.18 | 2,024,600 |
Aug 15, 2023 | 103.72 | 104.34 | 102.91 | 103.51 | 103.51 | 1,931,000 |
Aug 14, 2023 | 102.68 | 103.76 | 101.51 | 103.75 | 103.75 | 1,708,800 |
Aug 11, 2023 | 102.48 | 103.16 | 101.26 | 102.82 | 102.82 | 1,751,100 |
Aug 10, 2023 | 104.20 | 104.86 | 102.51 | 103.57 | 103.57 | 1,806,400 |
Aug 9, 2023 | 105.93 | 106.41 | 103.07 | 103.17 | 103.17 | 2,086,300 |
Aug 8, 2023 | 106.30 | 106.74 | 105.14 | 106.15 | 106.15 | 1,901,100 |
Aug 7, 2023 | 104.70 | 108.24 | 104.49 | 108.06 | 108.06 | 3,198,400 |
Aug 4, 2023 | 105.00 | 105.75 | 102.70 | 103.92 | 103.92 | 2,125,200 |
Aug 3, 2023 | 104.60 | 107.08 | 104.15 | 104.72 | 104.72 | 2,449,100 |
Aug 2, 2023 | 106.50 | 107.10 | 104.09 | 105.20 | 105.20 | 4,673,300 |
Aug 1, 2023 | 107.06 | 108.70 | 105.56 | 107.44 | 107.44 | 3,248,000 |
Jul 31, 2023 | 109.67 | 110.30 | 107.50 | 109.11 | 109.11 | 3,208,500 |
Jul 28, 2023 | 111.00 | 112.95 | 108.18 | 108.57 | 108.57 | 4,045,100 |
Jul 27, 2023 | 109.00 | 112.08 | 105.75 | 109.68 | 109.68 | 12,693,200 |
Jul 26, 2023 | 102.24 | 102.58 | 99.51 | 100.88 | 100.88 | 3,451,000 |
Jul 25, 2023 | 102.11 | 102.50 | 100.96 | 101.62 | 101.62 | 2,168,300 |
Jul 24, 2023 | 102.17 | 102.94 | 99.94 | 102.93 | 102.93 | 3,169,000 |
Jul 21, 2023 | 102.07 | 102.87 | 101.32 | 102.38 | 102.38 | 3,436,600 |
Jul 20, 2023 | 99.15 | 102.26 | 98.64 | 101.11 | 101.11 | 3,128,200 |
Jul 19, 2023 | 99.17 | 99.48 | 98.16 | 99.41 | 99.41 | 2,529,400 |
Jul 18, 2023 | 98.97 | 100.83 | 98.16 | 99.37 | 99.37 | 3,081,500 |
Jul 17, 2023 | 97.55 | 99.90 | 97.30 | 98.76 | 98.76 | 2,919,000 |
Jul 14, 2023 | 99.36 | 99.55 | 97.38 | 97.76 | 97.76 | 2,845,000 |
Jul 13, 2023 | 100.19 | 100.90 | 98.27 | 99.27 | 99.27 | 3,406,100 |
Jul 12, 2023 | 102.24 | 102.52 | 99.19 | 99.31 | 99.31 | 4,127,600 |
Jul 11, 2023 | 103.27 | 103.41 | 100.52 | 101.28 | 101.28 | 2,390,600 |
Jul 10, 2023 | 101.85 | 103.47 | 100.96 | 103.20 | 103.20 | 2,435,600 |
Jul 7, 2023 | 101.93 | 103.15 | 101.36 | 102.01 | 102.01 | 1,988,400 |
Jul 6, 2023 | 101.38 | 102.32 | 100.67 | 101.77 | 101.77 | 3,050,000 |
Jul 5, 2023 | 102.70 | 104.17 | 102.05 | 103.24 | 103.24 | 3,014,900 |
Jul 3, 2023 | 103.50 | 103.91 | 102.26 | 103.20 | 103.20 | 1,906,700 |
Jun 30, 2023 | 103.03 | 104.75 | 102.63 | 103.74 | 103.74 | 3,652,700 |
Jun 29, 2023 | 103.39 | 103.98 | 101.49 | 101.56 | 101.56 | 3,409,400 |
Jun 28, 2023 | 101.43 | 105.21 | 101.01 | 103.13 | 103.13 | 4,766,100 |
Jun 27, 2023 | 98.22 | 101.72 | 97.91 | 101.43 | 101.43 | 5,630,600 |
Jun 26, 2023 | 94.25 | 98.14 | 93.65 | 97.24 | 97.24 | 5,418,200 |
Jun 23, 2023 | 96.62 | 98.35 | 96.28 | 97.92 | 97.92 | 4,872,900 |
Jun 22, 2023 | 97.21 | 97.69 | 96.65 | 97.41 | 97.41 | 4,788,900 |
Jun 21, 2023 | 96.19 | 97.70 | 95.22 | 97.35 | 97.35 | 3,021,600 |
Jun 20, 2023 | 94.69 | 96.74 | 94.50 | 96.60 | 96.60 | 2,706,400 |
Jun 16, 2023 | 96.55 | 96.67 | 94.83 | 95.30 | 95.30 | 3,913,300 |
Jun 15, 2023 | 93.25 | 96.25 | 92.60 | 95.91 | 95.91 | 3,584,400 |
Jun 14, 2023 | 95.80 | 96.10 | 93.09 | 94.72 | 94.72 | 4,322,700 |
Jun 13, 2023 | 94.00 | 96.62 | 93.08 | 95.80 | 95.80 | 5,862,800 |
Jun 12, 2023 | 92.79 | 94.55 | 92.25 | 93.56 | 93.56 | 6,232,400 |
Jun 9, 2023 | 91.00 | 92.11 | 90.83 | 91.22 | 91.22 | 5,330,300 |
Jun 8, 2023 | 91.00 | 91.57 | 90.11 | 90.24 | 90.24 | 3,214,000 |
Jun 7, 2023 | 90.90 | 92.10 | 90.12 | 91.01 | 91.01 | 4,629,700 |
Jun 6, 2023 | 87.74 | 90.96 | 87.57 | 90.72 | 90.72 | 5,284,900 |
Jun 5, 2023 | 86.19 | 87.90 | 85.86 | 87.60 | 87.60 | 3,198,200 |
Jun 2, 2023 | 84.19 | 86.60 | 84.19 | 86.23 | 86.23 | 4,414,800 |
Jun 1, 2023 | 80.90 | 83.68 | 80.69 | 83.23 | 83.23 | 4,938,300 |
May 31, 2023 | 80.65 | 81.11 | 78.50 | 80.97 | 80.97 | 4,122,000 |
May 30, 2023 | 79.22 | 81.07 | 79.22 | 80.26 | 80.26 | 2,920,500 |
May 26, 2023 | 78.49 | 79.18 | 78.05 | 79.00 | 79.00 | 1,972,800 |
May 25, 2023 | 78.40 | 79.66 | 77.14 | 77.90 | 77.90 | 2,854,400 |
May 24, 2023 | 77.65 | 78.00 | 76.31 | 77.26 | 77.26 | 3,481,100 |
May 23, 2023 | 79.76 | 81.06 | 78.53 | 78.85 | 78.85 | 3,185,700 |
May 22, 2023 | 80.00 | 81.16 | 78.97 | 80.33 | 80.33 | 3,543,700 |
May 19, 2023 | 80.10 | 80.10 | 78.83 | 79.60 | 79.60 | 2,286,700 |
May 18, 2023 | 79.09 | 80.23 | 78.72 | 80.13 | 80.13 | 2,617,900 |
May 17, 2023 | 77.45 | 80.08 | 77.41 | 79.59 | 79.59 | 7,319,000 |
May 16, 2023 | 77.00 | 77.75 | 75.62 | 76.46 | 76.46 | 2,812,700 |
May 15, 2023 | 75.12 | 76.78 | 74.93 | 76.12 | 76.12 | 2,064,600 |
May 12, 2023 | 76.13 | 76.59 | 73.93 | 75.11 | 75.11 | 2,368,200 |
May 11, 2023 | 76.75 | 77.94 | 76.08 | 76.35 | 76.35 | 2,325,700 |
May 10, 2023 | 77.72 | 77.94 | 75.83 | 77.16 | 77.16 | 3,040,000 |
May 9, 2023 | 77.87 | 77.87 | 76.25 | 76.96 | 76.96 | 4,045,800 |
May 8, 2023 | 76.58 | 78.38 | 75.09 | 78.35 | 78.35 | 5,377,400 |
May 5, 2023 | 73.19 | 75.99 | 72.44 | 75.61 | 75.61 | 5,897,700 |
May 4, 2023 | 73.20 | 73.44 | 70.58 | 71.88 | 71.88 | 10,164,700 |
May 3, 2023 | 67.88 | 68.94 | 67.05 | 67.08 | 67.08 | 4,288,600 |
May 2, 2023 | 66.50 | 68.00 | 66.01 | 67.81 | 67.81 | 3,703,200 |
May 1, 2023 | 65.52 | 68.74 | 65.10 | 66.98 | 66.98 | 5,421,400 |
Apr 28, 2023 | 62.58 | 66.05 | 62.15 | 65.43 | 65.43 | 5,582,500 |
Apr 27, 2023 | 60.38 | 61.86 | 59.38 | 61.66 | 61.66 | 2,974,600 |
Apr 26, 2023 | 61.28 | 61.49 | 59.37 | 59.56 | 59.56 | 3,553,500 |
Related Tickers
NCLH Norwegian Cruise Line Holdings Ltd.
19.35
-0.21%
CCL Carnival Corporation & plc
15.18
+1.13%
ABNB Airbnb, Inc.
163.01
+0.10%
EXPE Expedia Group, Inc.
136.25
+0.33%
BKNG Booking Holdings Inc.
3,502.48
-0.43%
TCOM Trip.com Group Limited
50.42
-0.36%
TRIP Tripadvisor, Inc.
26.24
+0.34%
MMYT MakeMyTrip Limited
67.52
+3.02%
TNL Travel + Leisure Co.
45.69
-1.19%
TUI1.DE TUI AG
6.71
-0.27%