RCL: Royal Caribbean Cruises Ltd.

As of Thursday, September 18th, 2025

$ 325.81

+2.74 +0.85%

Open: 325.28
High: 326.84
Low: 320.87
Volume: 1,596,961
Previous Close on Wednesday, September 17th, 2025

$ 323.07

+1.37 +0.43%

Open: 323.36
High: 324.50
Low: 316.34
Volume: 2,038,489

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 325.28 326.84 320.87 325.81 1,596,961 +2.74 +0.85
2025-09-17 323.36 324.50 316.34 323.07 2,038,489 +1.37 +0.43
2025-09-16 328.87 329.50 317.52 321.70 3,125,764 -8.09 -2.45
2025-09-15 338.03 339.15 327.66 329.79 2,556,882 -6.63 -1.97
2025-09-12 347.74 348.80 336.37 336.42 2,068,468 -13.81 -3.94
2025-09-11 343.56 355.55 342.58 350.23 2,327,834 +8.73 +2.56
2025-09-10 346.81 347.10 331.22 341.50 2,278,739 -3.81 -1.10
2025-09-09 349.95 353.72 345.21 345.31 1,415,130 -5.75 -1.64
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 348.80
On 2025-09-12		 316.34
On 2025-09-17		 -24.42 -6.97 348.80
On 2025-09-12		 316.34
On 2025-09-17		 -9.31 327.36
10D 362.79
On 2025-09-05		 316.34
On 2025-09-17		 -34.25 -9.51 362.79
On 2025-09-05		 316.34
On 2025-09-17		 -12.80 337.72
20D 366.50
On 2025-08-29		 316.34
On 2025-09-17		 -3.31 -1.01 366.50
On 2025-08-29		 316.34
On 2025-09-17		 -13.69 345.14
WTD 339.15
On 2025-09-15		 316.34
On 2025-09-17		 -10.61 -3.15 339.15
On 2025-09-15		 316.34
On 2025-09-17		 -6.73 325.09
MTD 362.79
On 2025-09-05		 316.34
On 2025-09-17		 -37.41 -10.30 362.79
On 2025-09-05		 316.34
On 2025-09-17		 -12.80 342.02
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
RCL

Royal Caribbean Cruises Ltd.

325.81 +2.74 +0.85 1,596,961