Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Royal Caribbean Cruises Ltd. Common Stock (NY:RCL)

324.65 -21.33 (-6.17%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2026 337.54 341.32 318.50 324.65 3,354,071 -21.33(-6.17%)
Jan 29, 2026 316.15 351.57 314.04 345.98 7,708,668 +54.38(+18.65%)
Jan 28, 2026 292.08 303.00 291.13 291.60 3,739,987 +1.02(+0.35%)
Jan 27, 2026 294.06 294.84 288.97 290.58 2,295,793 -2.57(-0.88%)
Jan 26, 2026 287.65 293.88 286.95 293.15 2,283,602 +7.04(+2.46%)
Jan 23, 2026 283.94 288.13 281.11 286.11 2,442,091 +0.56(+0.20%)
Jan 22, 2026 282.00 287.19 280.32 285.55 2,349,003 +7.78(+2.80%)
Jan 21, 2026 271.48 279.00 270.50 277.77 2,274,776 +7.76(+2.87%)
Jan 20, 2026 267.00 274.00 264.39 270.01 2,913,339 -6.00(-2.17%)
Jan 16, 2026 276.74 277.84 273.12 276.01 2,074,937 -2.10(-0.76%)
Jan 15, 2026 282.00 286.48 275.71 278.11 1,615,205 -1.22(-0.44%)
Jan 14, 2026 286.00 287.22 274.40 279.33 3,102,287 -12.39(-4.25%)
Jan 13, 2026 294.25 296.62 285.81 291.72 2,504,473 -9.41(-3.12%)
Jan 12, 2026 306.50 309.00 299.34 301.13 1,595,668 -10.37(-3.33%)
Jan 09, 2026 305.77 312.30 303.64 311.50 1,767,957 +7.17(+2.36%)
Jan 08, 2026 302.00 314.36 299.61 304.33 2,705,979 +1.91(+0.63%)
Jan 07, 2026 295.90 303.75 295.32 302.42 2,363,675 +4.67(+1.57%)
Jan 06, 2026 282.02 297.98 282.02 297.75 2,132,041 +17.59(+6.28%)
Jan 05, 2026 281.00 286.34 276.37 280.16 2,288,687 -3.10(-1.09%)
Jan 02, 2026 278.50 284.92 277.24 283.26 1,340,278 +4.34(+1.56%)
Dec 31, 2025 282.02 282.02 278.56 278.92 1,026,174 -2.78(-0.99%)
Dec 30, 2025 282.12 283.03 280.82 281.70 920,576 -0.99(-0.35%)
Dec 29, 2025 285.05 285.30 280.33 282.69 1,302,932 -2.98(-1.04%)
Dec 26, 2025 292.78 293.60 284.39 285.67 986,535 -7.45(-2.54%)
Dec 24, 2025 291.01 294.23 290.53 293.12 587,311 +1.82(+0.63%)
Dec 23, 2025 299.48 302.97 290.53 291.30 1,718,400 -8.41(-2.81%)
Dec 22, 2025 294.00 300.54 293.46 299.71 1,994,730 +7.12(+2.43%)
Dec 19, 2025 284.26 299.61 283.90 292.59 4,791,161 +6.84(+2.39%)
Dec 18, 2025 286.02 289.90 284.08 285.75 2,318,950 +1.84(+0.65%)
Dec 17, 2025 282.02 289.47 282.02 283.91 2,576,828 +3.36(+1.20%)
Dec 16, 2025 286.41 289.58 279.97 280.55 2,183,418 -5.69(-1.99%)
Dec 15, 2025 279.65 290.93 279.26 286.24 3,248,702 +8.33(+3.00%)
Dec 12, 2025 280.42 281.54 275.68 277.91 2,143,050 -0.84(-0.30%)
Dec 11, 2025 262.89 280.68 262.30 278.75 4,483,262 +19.25(+7.42%)
Dec 10, 2025 249.14 262.44 244.42 259.50 2,962,394 +12.02(+4.86%)
Dec 09, 2025 247.78 251.25 244.27 247.48 2,062,002 -4.08(-1.62%)
Dec 08, 2025 255.95 255.95 246.88 251.55 2,847,807 -5.23(-2.04%)
Dec 05, 2025 258.95 259.37 255.13 256.78 2,398,076 -1.60(-0.62%)
Dec 04, 2025 261.27 262.90 257.38 258.39 2,606,757 -6.48(-2.45%)
Dec 03, 2025 262.50 268.54 262.01 264.87 1,451,353 +0.69(+0.26%)
Dec 02, 2025 266.64 267.64 258.34 264.18 2,112,767 -1.52(-0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.