RCL: Royal Caribbean Cruises Ltd.

As of Thursday, October 9th, 2025

$ 306.99

-1.32 -0.43%

Open: 310.51
High: 311.86
Low: 306.75
Volume: 1,383,641
Previous Close on Wednesday, October 8th, 2025

$ 308.31

-6.44 -2.05%

Open: 315.00
High: 315.80
Low: 307.77
Volume: 1,877,799

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 310.51 311.86 306.75 306.99 1,383,641 -1.32 -0.43
2025-10-08 315.00 315.80 307.77 308.31 1,877,799 -6.44 -2.05
2025-10-07 317.30 317.30 308.20 314.75 1,124,563 -2.55 -0.80
2025-10-06 314.31 318.00 310.69 317.30 1,465,092 +3.25 +1.03
2025-10-03 322.55 322.78 313.93 314.05 1,400,672 -6.06 -1.89
2025-10-02 315.75 321.25 311.27 320.11 1,625,710 +4.09 +1.29
2025-10-01 320.63 321.01 312.28 316.02 2,279,286 -7.56 -2.34
2025-09-30 327.67 330.50 319.21 323.58 1,799,458 -3.14 -0.96
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 322.78
On 2025-10-03		 306.75
On 2025-10-09		 -13.12 -4.10 322.78
On 2025-10-03		 306.75
On 2025-10-09		 -4.96 312.28
10D 339.22
On 2025-09-29		 306.75
On 2025-10-09		 -17.54 -5.40 339.22
On 2025-09-29		 306.75
On 2025-10-09		 -9.57 317.47
20D 348.80
On 2025-09-12		 306.75
On 2025-10-09		 -43.24 -12.35 348.80
On 2025-09-12		 306.75
On 2025-10-09		 -12.06 322.58
WTD 318.00
On 2025-10-06		 306.75
On 2025-10-09		 -7.06 -2.25 318.00
On 2025-10-06		 306.75
On 2025-10-09		 -3.54 311.84
MTD 322.78
On 2025-10-03		 306.75
On 2025-10-09		 -16.59 -5.13 322.78
On 2025-10-03		 306.75
On 2025-10-09		 -4.96 313.93
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
FFIV

F5 Networks Inc.

342.35 -0.23 -0.07 346,346
CBSH

Commerce Bancshares Inc.

58.54 -0.25 -0.43 652,037
CLBT

Cellebrite DI Ltd. Ordinary Shares

19.05 +0.06 +0.32 794,588
DAL

Delta Air Lines Inc.

59.57 +2.45 +4.29 29,028,782
RCL

Royal Caribbean Cruises Ltd.

306.99 -1.32 -0.43 1,383,641