Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
08:53:24 EDT Sat 04 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-03
Z
RCL
138.68
140.94
137.99
138.21
0.84
2,091,137
20,267
138.21
140.43
2024-05-02
Z
RCL
139.11
139.25
136.32
137.38
-0.10
2,378,232
23,724
137.50
140.00
2024-05-01
Z
RCL
138.50
139.35
134.72
137.52
-2.125
4,288,835
38,077
137.61
138.49
2024-04-30
Z
RCL
142.34
142.34
139.46
139.63
-3.69
2,947,096
24,540
139.50
139.63
2024-04-29
Z
RCL
141.00
143.6167
139.07
143.36
2.7894
2,664,190
27,313
141.42
146.17
2024-04-26
Z
RCL
139.26
140.77
138.25
140.59
3.14
2,759,850
28,509
139.51
140.89
2024-04-25
Z
RCL
139.25
140.94
136.63
137.47
0.74
5,709,995
44,832
137.25
145.00
2024-04-24
Z
RCL
136.71
138.13
136.25
136.73
0.03
2,997,162
31,559
127.50
148.62
2024-04-23
Z
RCL
132.56
137.55
132.415
136.67
4.68
2,649,690
28,125
136.65
138.71
2024-04-22
Z
RCL
129.98
133.95
129.535
131.99
2.81
3,315,162
31,056
131.43
136.93
2024-04-19
Z
RCL
128.00
129.72
127.20
129.21
1.58
2,965,262
25,172
128.68
129.49
2024-04-18
Z
RCL
128.43
130.615
127.10
127.64
-0.31
1,980,729
20,289
127.06
127.87
2024-04-17
Z
RCL
129.50
130.17
126.65
127.97
1.41
2,296,270
20,198
125.00
128.00
2024-04-16
Z
RCL
125.65
128.32
125.0603
126.60
-0.554
3,058,003
21,790
127.35
128.02
2024-04-15
Z
RCL
131.00
132.165
126.26
127.21
-0.46
3,352,584
26,552
119.81
127.50
2024-04-12
Z
RCL
131.38
131.43
126.33
127.67
-6.05
3,867,935
31,758
126.75
127.66
2024-04-11
Z
RCL
130.89
133.775
130.14
133.75
2.86
3,514,271
20,085
133.63
135.62
2024-04-10
Z
RCL
131.65
133.57
130.1437
130.90
-2.395
2,177,909
22,600
130.29
131.00
2024-04-09
Z
RCL
137.64
138.1206
129.69
133.18
-5.11
3,917,052
39,383
130.19
134.00
2024-04-08
Z
RCL
137.12
139.50
136.52
138.29
2.29
1,596,294
16,823
134.60
139.50
2024-04-05
Z
RCL
137.00
137.16
134.56
136.02
0.98
1,917,090
22,699
136.08
137.63
2024-04-04
Z
RCL
139.95
141.70
134.69
135.04
-3.425
4,200,012
32,875
134.06
149.51
2024-04-03
Z
RCL
137.20
139.31
136.92
138.49
1.12
1,687,122
20,403
138.34
138.78
2024-04-02
Z
RCL
138.10
138.10
135.3301
137.45
-3.10
5,240,876
31,602
135.79
139.69
2024-04-01
Z
RCL
140.11
140.58
138.50
140.56
1.51
2,214,558
20,723
139.54
140.50
2024-03-29
Z
RCL
139.67
140.28
136.98
139.01
-0.72
0
0
139.00
139.90
2024-03-28
Z
RCL
139.67
140.28
136.98
139.01
-0.72
2,770,131
21,480
139.00
139.90
2024-03-27
Z
RCL
136.70
141.62
135.51
139.72
2.74
2,821,201
28,403
139.38
140.01
2024-03-26
Z
RCL
136.80
137.88
135.92
136.87
0.59
2,072,680
22,825
137.00
137.99
2024-03-25
Z
RCL
136.82
138.31
135.95
136.27
0.25
2,406,932
23,750
136.22
148.70
2024-03-22
Z
RCL
135.48
136.34
135.20
136.02
0.22
1,563,036
15,034
135.10
138.50
2024-03-21
Z
RCL
136.79
137.44
134.75
135.79
0.19
2,653,281
24,340
135.95
137.30
2024-03-20
Z
RCL
129.41
135.55
128.99
135.53
6.10
3,015,599
25,513
135.60
136.00
2024-03-19
Z
RCL
128.25
129.60
127.23
129.41
1.17
1,689,732
17,796
128.09
130.65
2024-03-18
Z
RCL
129.76
131.24
128.17
128.26
-0.669
2,786,331
22,184
128.10
130.09
2024-03-15
Z
RCL
128.75
130.605
128.265
128.92
0.165
2,952,687
20,322
128.52
131.63
2024-03-14
Z
RCL
132.20
132.55
128.605
128.71
-3.39
2,404,920
21,201
128.18
128.70
2024-03-13
Z
RCL
130.11
133.09
130.00
132.11
2.36
3,621,554
27,352
131.82
132.72
2024-03-12
Z
RCL
128.74
129.76
127.19
129.74
1.96
2,492,014
21,091
129.81
130.00
2024-03-11
Z
RCL
126.86
128.41
126.065
127.80
0.3315
2,011,443
19,359
126.05
128.50
2024-03-08
Z
RCL
125.39
128.32
125.3326
127.47
3.11
2,450,928
21,858
127.45
129.50
2024-03-07
Z
RCL
128.32
129.32
124.24
124.35
-2.6562
2,351,107
24,293
124.33
135.14
2024-03-06
Z
RCL
128.00
128.92
126.25
127.00
0.8716
1,702,111
16,975
126.11
127.00
2024-03-05
Z
RCL
124.48
126.955
124.30
126.10
0.81
2,024,331
19,995
125.63
128.06
2024-03-04
Z
RCL
125.46
127.22
125.13
125.30
1.05
1,973,000
18,722
124.70
125.90
2024-03-01
Z
RCL
123.425
126.47
122.50
124.29
0.94
2,622,585
22,092
123.64
124.52
2024-02-29
Z
RCL
122.55
123.44
121.585
123.35
1.185
2,845,018
19,160
115.00
126.00
2024-02-28
Z
RCL
121.52
123.30
121.18
122.09
-1.20
1,957,534
20,410
121.04
123.01
2024-02-27
Z
RCL
124.55
126.685
122.46
123.25
3.69
3,468,311
27,839
75.20
125.15
2024-02-26
Z
RCL
122.82
123.025
119.48
119.57
-2.34
2,612,249
22,242
119.50
125.90
2024-02-23
Z
RCL
121.22
123.36
120.6024
121.91
-0.69
2,583,603
24,987
112.80
122.99
2024-02-22
Z
RCL
123.65
124.92
121.225
122.56
7.635
6,059,354
45,223
122.00
123.79
2024-02-21
Z
RCL
114.51
115.58
113.56
114.90
-0.26
1,587,319
15,190
116.00
121.70
2024-02-20
Z
RCL
115.71
115.859
113.10
115.14
-0.96
2,264,984
22,412
113.25
114.95
2024-02-19
Z
RCL
116.92
117.56
115.72
116.09
-1.70
0
0
115.39
116.24
2024-02-16
Z
RCL
116.92
117.56
115.72
116.09
-1.70
2,079,621
17,083
115.39
116.24
2024-02-15
Z
RCL
118.06
120.15
117.51
117.81
1.22
2,223,360
20,833
117.05
128.08
2024-02-14
Z
RCL
117.62
118.23
114.495
116.63
-0.06
2,598,646
21,441
115.60
117.49
2024-02-13
Z
RCL
115.17
117.81
114.49
116.57
-0.44
3,045,538
25,664
114.50
118.75
2024-02-12
Z
RCL
116.64
119.0831
116.61
117.02
0.15
3,140,758
30,924
116.74
116.98
2024-02-09
Z
RCL
120.84
121.00
115.58
116.97
-3.98
4,446,326
34,272
116.55
117.07
2024-02-08
Z
RCL
120.24
123.005
118.87
120.97
1.53
3,149,263
24,138
120.57
124.51
2024-02-07
Z
RCL
121.02
121.48
119.38
119.43
-1.15
3,007,536
22,231
119.30
120.69
2024-02-06
Z
RCL
121.22
122.21
119.56
120.57
-0.67
2,963,918
25,296
116.02
120.93
2024-02-05
Z
RCL
121.90
123.80
120.27
121.21
-2.23
3,007,273
28,283
120.75
121.62