royal caribbean stock price march 2020

The closing price for Royal Caribbean Cruises (RCL) in March 2020 was $31.72, on March 31, 2020. It was down 60.1% for the month. The latest price is $304.62.

DATE OPEN HIGH LOW CLOSE VOLUME
March 31 2020
$28.24
$35.15
$27.91
$31.72
26,187,400
March 30 2020
$31.86
$32.18
$27.71
$29.36
25,443,700
March 27 2020
$36.99
$37.01
$32.34
$34.02
31,129,200
March 26 2020
$42.23
$49.18
$37.32
$40.04
35,085,100
March 25 2020
$39.94
$44.82
$34.23
$41.82
32,761,400
March 24 2020
$34.02
$39.04
$31.69
$33.99
28,057,200
March 23 2020
$23.70
$28.91
$22.45
$27.80
20,278,800
March 20 2020
$24.11
$27.71
$21.69
$23.48
22,221,500
March 19 2020
$21.46
$23.81
$20.26
$22.10
17,031,500
March 18 2020
$25.66
$25.93
$18.98
$22.02
24,554,800
March 17 2020
$30.79
$31.00
$26.46
$27.28
18,129,200
March 16 2020
$29.48
$34.99
$28.87
$29.52
25,379,100
March 13 2020
$36.50
$36.82
$28.21
$31.88
27,483,000
March 12 2020
$33.53
$39.01
$28.61
$29.85
28,866,300
March 11 2020
$47.88
$50.29
$40.63
$43.75
23,724,700
March 10 2020
$50.32
$51.97
$39.64
$50.95
30,322,600
March 09 2020
$55.45
$55.52
$46.70
$47.60
19,180,300
March 06 2020
$61.83
$69.35
$59.52
$64.11
16,949,000
March 05 2020
$73.99
$74.86
$63.29
$64.86
16,079,000
March 04 2020
$78.06
$78.26
$73.54
$77.49
10,264,600
March 03 2020
$79.83
$80.01
$74.97
$76.34
7,591,300
March 02 2020
$79.58
$79.59
$74.97
$78.66
7,890,200
Daily pricing data for Royal Caribbean Cruises dates back to 4/28/1993, and may be incomplete.