RCL: Royal Caribbean Cruises Ltd.

As of Friday, December 12th, 2025

$ 278.86

-0.84 -0.30%

Open: 281.38
High: 282.50
Low: 276.62
Volume: 2,081,400
Previous Close on Thursday, December 11th, 2025

$ 279.70

+19.32 +7.42%

Open: 263.79
High: 281.63
Low: 263.19
Volume: 4,460,125

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 281.38 282.50 276.62 278.86 2,081,400 -0.84 -0.30
2025-12-11 263.79 281.63 263.19 279.70 4,460,125 +19.32 +7.42
2025-12-10 249.99 263.34 245.25 260.38 2,951,513 +12.06 +4.86
2025-12-09 248.63 252.11 245.10 248.32 2,054,897 -4.09 -1.62
2025-12-08 256.82 257.50 247.72 252.41 2,783,257 -5.25 -2.04
2025-12-05 259.83 260.25 256.00 257.66 2,383,737 -1.61 -0.62
2025-12-04 262.16 263.80 258.26 259.27 2,507,077 -6.50 -2.45
2025-12-03 263.40 269.46 262.90 265.77 1,435,686 +0.69 +0.26
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 282.50
On 2025-12-12		 245.10
On 2025-12-09		 21.20 8.23 257.50
On 2025-12-08		 245.10
On 2025-12-09		 -4.82 263.93
10D 282.50
On 2025-12-12		 245.10
On 2025-12-09		 12.61 4.74 269.57
On 2025-12-01		 245.10
On 2025-12-09		 -9.08 263.41
20D 282.50
On 2025-12-12		 244.45
On 2025-11-17		 23.10 9.03 272.25
On 2025-11-25		 245.10
On 2025-12-09		 -9.97 260.59
WTD 282.50
On 2025-12-12		 245.10
On 2025-12-09		 21.20 8.23 257.50
On 2025-12-08		 245.10
On 2025-12-09		 -4.82 263.93
MTD 282.50
On 2025-12-12		 245.10
On 2025-12-09		 12.61 4.74 269.57
On 2025-12-01		 245.10
On 2025-12-09		 -9.08 263.41
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
RCL

Royal Caribbean Cruises Ltd.

278.86 -0.84 -0.30 2,081,400