RCL: Royal Caribbean Cruises Ltd.

As of Wednesday, April 16th, 2025

$ 191.70

-1.67 -0.86%

Open: 192.00
High: 194.33
Low: 187.58
Volume: 1,742,975
Previous Close on Tuesday, April 15th, 2025

$ 193.37

+1.55 +0.81%

Open: 194.01
High: 195.82
Low: 192.02
Volume: 2,116,477

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 192.00 194.33 187.58 191.70 1,742,975 -1.67 -0.86
2025-04-15 194.01 195.82 192.02 193.37 2,116,477 +1.55 +0.81
2025-04-14 196.84 197.74 188.89 191.82 1,829,940 -0.19 -0.10
2025-04-11 190.00 194.02 185.14 192.01 2,889,263 -0.50 -0.26
2025-04-10 200.82 205.00 187.95 192.51 3,658,218 -17.00 -8.11
2025-04-09 180.20 211.25 177.33 209.51 5,642,932 +29.32 +16.27
2025-04-08 190.32 192.84 176.00 180.19 3,804,669 +0.64 +0.36
2025-04-07 166.70 189.63 164.01 179.55 4,613,635 +1.62 +0.91
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 205.00
On 2025-04-10		 185.14
On 2025-04-11		 -17.81 -8.50 205.00
On 2025-04-10		 185.14
On 2025-04-11		 -9.69 192.28
10D 211.25
On 2025-04-09		 164.01
On 2025-04-07		 -20.35 -9.60 195.99
On 2025-04-03		 164.01
On 2025-04-07		 -16.32 189.72
20D 227.56
On 2025-03-25		 164.01
On 2025-04-07		 -23.42 -10.89 227.56
On 2025-03-25		 164.01
On 2025-04-07		 -27.93 202.41
WTD 197.74
On 2025-04-14		 187.58
On 2025-04-16		 -0.31 -0.16 197.74
On 2025-04-14		 187.58
On 2025-04-16		 -5.14 192.30
MTD 213.14
On 2025-04-02		 164.01
On 2025-04-07		 -13.74 -6.69 213.14
On 2025-04-02		 164.01
On 2025-04-07		 -23.05 193.12
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
THS

TreeHouse Foods Inc.

21.69 -0.62 -2.78 813,029
HIG

Hartford Financial Services Group Inc

117.15 -0.01 -0.01 1,506,907
MAC

The Macerich Company

14.24 -0.01 -0.07 1,709,190
AYI

Acuity Brands Inc.

228.54 -7.15 -3.03 537,219
RCL

Royal Caribbean Cruises Ltd.

191.70 -1.67 -0.86 1,742,975