|
|
Closing price on 1/12/2018
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.50 |
| Volume |
100 |
| Split-adjusted Price |
11.80 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.80
|
100
|
|
|
1/11/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.80
|
0
|
|
|
1/10/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.80
|
8,700
|
|
|
1/9/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.80
|
0
|
|
|
1/8/2018
|
+0.20 / +0.99%
|
19.00
|
20.50
|
19.00
|
20.50
|
19.19
|
11.80
|
774
|
|
|
1/5/2018
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.68
|
2,100
|
|
|
1/4/2018
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.68
|
0
|
|
|
1/3/2018
|
+0.10 / +0.50%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.22
|
11.68
|
5,100
|
|
|
1/2/2018
|
-2.20 / -9.82%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.62
|
916
|
|
|
12/29/2017
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
12.89
|
0
|
|
|
12/28/2017
|
+1.80 / +8.74%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
12.89
|
100
|
|
|
12/27/2017
|
0.00 / 0.00%
|
20.00
|
20.60
|
20.00
|
20.60
|
20.05
|
11.85
|
1,300
|
|
|
12/26/2017
|
+1.10 / +5.64%
|
20.20
|
20.60
|
20.20
|
20.60
|
20.55
|
11.85
|
7,600
|
|
|
12/25/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.22
|
0
|
|
|
12/22/2017
|
-0.60 / -2.99%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.22
|
2,400
|
|
|
12/21/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.57
|
0
|
|
|
12/20/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.57
|
0
|
|
|
12/19/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.57
|
0
|
|
|
12/18/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.57
|
3,000
|
|
|
12/15/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.57
|
4,300
|
|
|
12/14/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.57
|
6,500
|
|
|
12/13/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.57
|
9,200
|
|
|
12/12/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.08
|
11.57
|
3,500
|
|
|
12/11/2017
|
-1.90 / -8.64%
|
19.80
|
20.10
|
19.80
|
20.10
|
19.89
|
11.57
|
11,900
|
|
|
12/8/2017
|
+1.90 / +9.45%
|
20.00
|
22.00
|
20.00
|
22.00
|
20.08
|
12.66
|
11,604
|
|
|
12/7/2017
|
-1.80 / -8.22%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.57
|
6,600
|
|
|
12/6/2017
|
-0.20 / -0.90%
|
20.20
|
21.90
|
20.00
|
21.90
|
20.09
|
12.60
|
9,100
|
|
|
12/5/2017
|
-2.40 / -9.80%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.13
|
12.72
|
300
|
|
|
12/4/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.10
|
0
|
|
|
12/1/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.10
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,655,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,885,600
|
19.55
|
-6.90%
|
|
|
|
API
|
1,366,300
|
8.40
|
-6.67%
|
|
|
|
ASM
|
2,863,000
|
8.20
|
-1.20%
|
|
|
|
BCR
|
3,308,200
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,063,800
|
0.80
|
-11.11%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 2:40:02 PM
|
|
|
|
|