|
Closing price on 7/11/2025
|
|
Open |
13.80 |
High |
13.80 |
Low |
13.80 |
Volume |
1,000 |
Split-adjusted Price |
13.80 |
There is no data on 7/14/2025. Display data on 7/11/2025 instead.
|
|
RCL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/11/2025
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1,000
|
|
7/10/2025
|
+0.10 / +0.73%
|
13.80
|
14.10
|
12.70
|
13.80
|
13.36
|
13.80
|
10,500
|
|
7/9/2025
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2,500
|
|
7/8/2025
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.74
|
13.80
|
2,500
|
|
7/7/2025
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.74
|
13.80
|
2,500
|
|
7/4/2025
|
-0.10 / -0.72%
|
13.80
|
13.90
|
12.90
|
13.80
|
13.44
|
13.80
|
3,600
|
|
7/3/2025
|
+0.10 / +0.72%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.78
|
13.90
|
4,000
|
|
7/2/2025
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.67
|
13.80
|
3,500
|
|
7/1/2025
|
-0.10 / -0.72%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.72
|
13.70
|
2,700
|
|
6/30/2025
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.72
|
13.80
|
2,500
|
|
6/27/2025
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.69
|
13.80
|
3,500
|
|
6/26/2025
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
0
|
|
6/25/2025
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
0
|
|
6/24/2025
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.55
|
13.70
|
3,000
|
|
6/23/2025
|
+0.10 / +0.74%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.46
|
13.60
|
2,500
|
|
6/20/2025
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.43
|
13.50
|
2,000
|
|
6/19/2025
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.44
|
13.50
|
2,500
|
|
6/18/2025
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.44
|
13.50
|
2,500
|
|
6/17/2025
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.34
|
13.50
|
5,000
|
|
6/16/2025
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
0
|
|
6/13/2025
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
0
|
|
6/12/2025
|
+0.30 / +2.29%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.12
|
13.40
|
1,600
|
|
6/11/2025
|
+0.10 / +0.77%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.03
|
13.10
|
2,000
|
|
6/10/2025
|
-0.40 / -2.99%
|
12.10
|
13.10
|
12.10
|
13.00
|
12.16
|
13.00
|
26,800
|
|
6/9/2025
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
0
|
|
6/6/2025
|
-0.10 / -0.74%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.09
|
13.40
|
2,300
|
|
6/5/2025
|
-0.30 / -2.17%
|
12.80
|
13.50
|
12.80
|
13.50
|
12.98
|
13.50
|
3,200
|
|
6/4/2025
|
-0.10 / -0.72%
|
13.80
|
13.80
|
12.60
|
13.80
|
12.63
|
13.80
|
17,500
|
|
6/3/2025
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
0
|
|
6/2/2025
|
-0.40 / -2.80%
|
14.20
|
14.30
|
12.90
|
13.90
|
13.24
|
13.90
|
13,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,265,900
|
6.80
|
3.03%
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|