RCL(RCL)
RCL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $321.59 | $327.33 | $317.99 | $318.13 | 7.23M |
| 6/25/2026 | $322.18 | $333.39 | $319.01 | $322.65 | 1.66M |
| 6/24/2026 | $315.04 | $328.56 | $312.01 | $320.95 | 2.31M |
| 6/23/2026 | $291.99 | $310.94 | $279.23 | $309.53 | 4.33M |
| 6/22/2026 | $311.23 | $315.47 | $307.65 | $309.36 | 2.06M |
| 6/18/2026 | $310.56 | $315.91 | $308.10 | $312.51 | 3.66M |
| 6/17/2026 | $311.01 | $317.00 | $300.83 | $301.47 | 2.23M |
| 6/16/2026 | $316.00 | $319.45 | $311.99 | $312.84 | 1.88M |
| 6/15/2026 | $308.00 | $315.48 | $308.00 | $313.67 | 3.05M |
| 6/12/2026 | $289.00 | $294.78 | $283.45 | $294.38 | 2.00M |
| 6/11/2026 | $267.27 | $288.25 | $266.35 | $287.96 | 2.66M |
| 6/10/2026 | $277.69 | $278.13 | $266.01 | $268.73 | 1.69M |
| 6/9/2026 | $274.81 | $284.12 | $269.81 | $282.26 | 2.68M |
| 6/8/2026 | $278.50 | $282.76 | $271.57 | $272.00 | 2.26M |
| 6/5/2026 | $291.96 | $297.00 | $279.59 | $280.00 | 2.70M |
| 6/4/2026 | $290.00 | $298.83 | $283.33 | $293.28 | 2.66M |
| 6/3/2026 | $287.36 | $295.00 | $285.00 | $286.42 | 2.07M |
| 6/2/2026 | $289.67 | $294.00 | $285.68 | $290.80 | 2.77M |
| 6/1/2026 | $279.99 | $293.10 | $275.35 | $289.05 | 2.88M |
| 5/29/2026 | $283.02 | $288.20 | $280.01 | $284.63 | 4.23M |
| 5/28/2026 | $271.28 | $282.23 | $271.00 | $281.29 | 2.90M |
| 5/27/2026 | $274.41 | $281.46 | $272.50 | $275.17 | 3.34M |
| 5/26/2026 | $260.10 | $268.61 | $258.63 | $267.71 | 4.35M |
| 5/22/2026 | $259.31 | $261.74 | $255.00 | $256.10 | 3.18M |
| 5/21/2026 | $247.20 | $262.14 | $244.86 | $260.32 | 3.40M |
| 5/20/2026 | $241.50 | $257.24 | $232.10 | $253.89 | 6.64M |
| 5/19/2026 | $250.00 | $250.01 | $241.18 | $247.20 | 3.67M |
| 5/18/2026 | $261.49 | $263.96 | $251.70 | $252.59 | 2.64M |
| 5/15/2026 | $263.58 | $263.90 | $259.06 | $260.29 | 2.11M |
| 5/14/2026 | $272.74 | $275.27 | $264.43 | $265.38 | 1.66M |
| 5/13/2026 | $259.01 | $265.01 | $256.60 | $264.20 | 2.01M |
| 5/12/2026 | $264.71 | $264.75 | $258.00 | $258.12 | 2.26M |
| 5/11/2026 | $271.27 | $271.27 | $261.60 | $263.46 | 2.21M |
| 5/8/2026 | $280.85 | $283.86 | $273.48 | $275.24 | 2.30M |
| 5/7/2026 | $287.06 | $288.86 | $280.85 | $280.87 | 3.99M |
| 5/6/2026 | $280.03 | $288.25 | $275.05 | $287.08 | 3.68M |
| 5/5/2026 | $261.44 | $264.50 | $258.50 | $263.98 | 1.78M |
| 5/4/2026 | $261.08 | $266.94 | $256.60 | $259.48 | 3.08M |
| 5/1/2026 | $265.77 | $271.88 | $258.58 | $265.55 | 2.60M |
| 4/30/2026 | $268.01 | $281.40 | $262.04 | $263.76 | 5.22M |
| 4/29/2026 | $254.35 | $258.13 | $250.38 | $254.01 | 4.31M |
| 4/28/2026 | $255.86 | $259.97 | $254.28 | $255.89 | 2.13M |
| 4/27/2026 | $262.02 | $265.38 | $257.70 | $258.90 | 2.47M |
| 4/24/2026 | $261.00 | $266.89 | $258.52 | $265.84 | 1.74M |
| 4/23/2026 | $264.51 | $269.66 | $258.58 | $260.43 | 1.98M |
| 4/22/2026 | $272.01 | $272.01 | $264.10 | $265.64 | 2.36M |
| 4/21/2026 | $280.50 | $284.24 | $270.39 | $271.47 | 2.30M |
| 4/20/2026 | $279.20 | $282.59 | $274.50 | $282.27 | 2.38M |
| 4/17/2026 | $282.99 | $295.33 | $281.25 | $285.48 | 5.46M |
| 4/16/2026 | $283.84 | $287.69 | $265.14 | $265.95 | 3.15M |
| 4/15/2026 | $282.07 | $284.19 | $277.02 | $282.31 | 1.91M |
| 4/14/2026 | $284.55 | $285.80 | $280.33 | $281.53 | 1.87M |
| 4/13/2026 | $271.00 | $282.52 | $270.00 | $282.41 | 2.14M |
| 4/10/2026 | $276.29 | $281.32 | $273.31 | $276.94 | 1.83M |
| 4/9/2026 | $274.39 | $280.32 | $270.44 | $275.89 | 2.08M |
| 4/8/2026 | $294.34 | $304.40 | $277.75 | $279.26 | 3.97M |
| 4/7/2026 | $270.84 | $271.33 | $262.31 | $267.71 | 2.28M |
| 4/6/2026 | $272.00 | $277.97 | $268.52 | $275.70 | 1.75M |
| 4/2/2026 | $271.79 | $280.29 | $266.10 | $273.59 | 2.24M |
| 4/1/2026 | $282.85 | $285.50 | $278.00 | $282.06 | 2.27M |
| 3/31/2026 | $267.46 | $276.57 | $263.50 | $275.18 | 2.65M |
| 3/30/2026 | $263.58 | $268.63 | $260.75 | $261.37 | 1.73M |