The lowest closing price for Royal Caribbean Cruises (RCL) in 2021 was $63.75, on December 1, 2021. It was up 2.8% for the year. The latest price is $229.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $76.02 | $77.55 | $75.61 | $76.28 | 3,085,431 |
December 30 2021 | $77.45 | $79.29 | $76.09 | $76.72 | 5,293,914 |
December 29 2021 | $76.81 | $78.14 | $75.74 | $77.59 | 3,038,554 |
December 28 2021 | $76.91 | $79.40 | $76.90 | $77.62 | 2,365,080 |
December 27 2021 | $76.16 | $78.14 | $74.94 | $77.82 | 2,973,306 |
December 23 2021 | $79.83 | $79.92 | $77.20 | $78.89 | 3,859,495 |
December 22 2021 | $75.73 | $79.31 | $74.96 | $78.82 | 4,272,679 |
December 21 2021 | $73.70 | $76.58 | $73.56 | $75.95 | 6,787,398 |
December 20 2021 | $69.58 | $73.96 | $69.09 | $72.07 | 6,111,770 |
December 17 2021 | $68.05 | $72.65 | $68.04 | $71.82 | 7,722,258 |
December 16 2021 | $70.62 | $71.76 | $67.82 | $68.24 | 5,156,358 |
December 15 2021 | $70.65 | $70.83 | $67.62 | $70.06 | 4,385,284 |
December 14 2021 | $70.54 | $72.71 | $70.50 | $71.02 | 4,257,057 |
December 13 2021 | $73.29 | $73.50 | $70.32 | $71.57 | 4,254,259 |
December 10 2021 | $75.09 | $75.37 | $72.88 | $74.89 | 3,503,922 |
December 09 2021 | $72.65 | $74.81 | $72.65 | $74.09 | 2,760,321 |
December 08 2021 | $72.62 | $76.87 | $72.06 | $74.76 | 6,857,206 |
December 07 2021 | $72.37 | $73.85 | $70.48 | $71.06 | 5,259,930 |
December 06 2021 | $68.14 | $73.83 | $67.17 | $71.66 | 8,184,819 |
December 03 2021 | $67.45 | $68.55 | $65.63 | $66.22 | 4,668,700 |
December 02 2021 | $65.47 | $68.74 | $63.73 | $68.32 | 7,070,276 |
December 01 2021 | $70.43 | $71.79 | $63.68 | $63.75 | 9,701,916 |
November 30 2021 | $68.22 | $69.59 | $66.34 | $69.25 | 8,624,152 |
November 29 2021 | $71.55 | $71.93 | $67.51 | $69.32 | 7,839,892 |
November 26 2021 | $70.45 | $70.95 | $67.37 | $67.43 | 10,722,940 |
Daily pricing data for Royal Caribbean Cruises dates back to 4/28/1993, and may be incomplete.
