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.
