RCL: Royal Caribbean Cruises Ltd.

As of Friday, January 17th, 2025

$ 241.81

+8.53 +3.66%

Open: 235.62
High: 243.48
Low: 234.45
Volume: 2,743,587
Previous Close on Thursday, January 16th, 2025

$ 233.28

+0.80 +0.34%

Open: 233.76
High: 234.76
Low: 230.38
Volume: 1,213,576

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 235.62 243.48 234.45 241.81 2,737,949 +8.53 +3.66
2025-01-16 233.76 234.76 230.38 233.28 1,213,576 +0.80 +0.34
2025-01-15 233.78 236.00 231.06 232.48 2,172,733 +2.75 +1.20
2025-01-14 229.65 230.40 226.29 229.73 1,980,118 +2.50 +1.10
2025-01-13 222.95 228.00 222.94 227.23 1,856,561 +0.28 +0.12
2025-01-10 224.16 230.46 222.29 226.95 2,498,318 -0.27 -0.12
2025-01-08 224.52 228.17 223.18 227.22 2,135,399 +1.89 +0.84
2025-01-07 227.97 228.00 220.45 225.33 1,781,437 -3.08 -1.35
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 243.48
On 2025-01-17		 222.94
On 2025-01-13		 14.86 6.55 236.00
On 2025-01-15		 230.38
On 2025-01-16		 -2.38 232.91
10D 243.48
On 2025-01-17		 220.45
On 2025-01-07		 12.79 5.58 232.59
On 2025-01-06		 220.45
On 2025-01-07		 -5.22 230.14
20D 243.48
On 2025-01-17		 220.45
On 2025-01-07		 -0.26 -0.11 242.86
On 2024-12-18		 220.45
On 2025-01-07		 -9.23 232.06
WTD 243.48
On 2025-01-17		 222.94
On 2025-01-13		 14.86 6.55 236.00
On 2025-01-15		 230.38
On 2025-01-16		 -2.38 232.91
MTD 243.48
On 2025-01-17		 220.45
On 2025-01-07		 11.12 4.82 233.59
On 2025-01-02		 220.45
On 2025-01-07		 -5.63 230.04
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
RCL

Royal Caribbean Cruises Ltd.

241.81 +8.53 +3.66 2,743,587