RCL: Royal Caribbean Cruises Ltd.

As of Friday, August 29th, 2025

$ 363.22

-2.62 -0.72%

Open: 364.90
High: 366.50
Low: 357.15
Volume: 1,962,080
Previous Close on Thursday, August 28th, 2025

$ 365.84

+6.77 +1.89%

Open: 359.63
High: 366.18
Low: 358.95
Volume: 1,576,763

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 364.90 366.50 357.15 363.22 1,962,055 -2.62 -0.72
2025-08-28 359.63 366.18 358.95 365.84 1,576,763 +6.77 +1.89
2025-08-27 352.00 360.72 352.00 359.07 2,163,150 +5.33 +1.51
2025-08-26 345.80 354.06 345.60 353.74 2,263,348 +8.77 +2.54
2025-08-25 344.67 347.97 341.61 344.97 2,285,810 +0.30 +0.09
2025-08-22 326.79 345.14 325.70 344.67 2,261,522 +19.64 +6.04
2025-08-21 326.22 328.00 322.46 325.03 1,453,766 -4.09 -1.24
2025-08-20 327.03 329.33 317.50 329.12 1,883,162 -0.95 -0.29
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 366.50
On 2025-08-29		 341.61
On 2025-08-25		 18.55 5.38 347.97
On 2025-08-25		 347.97
On 2025-08-25		 0.00 357.37
10D 366.50
On 2025-08-29		 313.05
On 2025-08-18		 49.27 15.69 331.94
On 2025-08-19		 317.50
On 2025-08-20		 -4.35 344.25
20D 366.50
On 2025-08-29		 297.84
On 2025-08-11		 48.97 15.58 319.31
On 2025-08-04		 297.84
On 2025-08-11		 -6.72 327.52
WTD 366.50
On 2025-08-29		 341.61
On 2025-08-25		 18.55 5.38 347.97
On 2025-08-25		 347.97
On 2025-08-25		 0.00 357.37
MTD 366.50
On 2025-08-29		 297.84
On 2025-08-11		 45.35 14.27 319.31
On 2025-08-04		 297.84
On 2025-08-11		 -6.72 326.89
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

132.00 -2.55 -1.90 2,345,603
VST

Vistra Energy Corp.

189.11 -7.59 -3.86 3,994,342
TSM

Taiwan Semiconductor Manufacturing Company Limited

230.87 -7.40 -3.11 15,504,978
FFIV

F5 Networks Inc.

313.14 -5.26 -1.65 593,461
RCL

Royal Caribbean Cruises Ltd.

363.22 -2.62 -0.72 1,962,080