The closing price for Royal Caribbean Cruises (RCL) in November 2022 was $59.44, on November 30, 2022. It was up 9.2% for the month. The latest price is $227.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $59.45 | $59.80 | $57.59 | $59.44 | 4,226,597 |
November 29 2022 | $57.88 | $59.85 | $57.87 | $59.44 | 2,676,202 |
November 28 2022 | $58.64 | $59.43 | $57.51 | $57.63 | 2,538,538 |
November 25 2022 | $58.86 | $59.82 | $58.59 | $59.20 | 1,075,830 |
November 23 2022 | $58.22 | $58.95 | $57.39 | $58.86 | 2,242,546 |
November 22 2022 | $58.43 | $59.30 | $57.06 | $58.32 | 2,827,140 |
November 21 2022 | $58.14 | $58.52 | $56.70 | $58.28 | 3,324,456 |
November 18 2022 | $58.61 | $59.61 | $56.90 | $58.21 | 3,996,119 |
November 17 2022 | $58.19 | $58.42 | $56.59 | $57.34 | 5,595,158 |
November 16 2022 | $58.00 | $60.07 | $57.54 | $59.65 | 4,978,732 |
November 15 2022 | $59.41 | $60.87 | $59.14 | $60.19 | 6,670,514 |
November 14 2022 | $58.69 | $59.35 | $57.05 | $57.60 | 5,712,763 |
November 11 2022 | $57.89 | $58.99 | $56.54 | $58.01 | 5,152,130 |
November 10 2022 | $54.56 | $57.51 | $54.56 | $57.25 | 6,429,768 |
November 09 2022 | $53.13 | $53.36 | $51.87 | $52.10 | 4,301,920 |
November 08 2022 | $52.11 | $54.48 | $52.09 | $53.87 | 6,970,555 |
November 07 2022 | $54.84 | $55.16 | $51.31 | $51.59 | 5,505,115 |
November 04 2022 | $55.54 | $55.99 | $52.79 | $54.26 | 7,142,295 |
November 03 2022 | $45.79 | $53.76 | $45.43 | $53.33 | 14,431,790 |
November 02 2022 | $51.08 | $52.03 | $49.11 | $49.26 | 6,794,768 |
November 01 2022 | $54.46 | $54.60 | $51.56 | $51.56 | 6,661,407 |
Daily pricing data for Royal Caribbean Cruises dates back to 4/28/1993, and may be incomplete.
