|
|
Closing price on 1/2/2025
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
1,000 |
| Split-adjusted Price |
11.90 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.78
|
11.90
|
1,000
|
|
|
12/31/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
12/30/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
12/27/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.97
|
11.90
|
700
|
|
|
12/26/2024
|
+0.10 / +0.84%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.41
|
12.00
|
20,500
|
|
|
12/25/2024
|
-0.10 / -0.83%
|
11.30
|
12.00
|
11.20
|
11.90
|
11.23
|
11.90
|
23,200
|
|
|
12/24/2024
|
0.00 / 0.00%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.32
|
12.00
|
6,200
|
|
|
12/23/2024
|
0.00 / 0.00%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.22
|
12.00
|
20,500
|
|
|
12/20/2024
|
0.00 / 0.00%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.23
|
12.00
|
5,200
|
|
|
12/19/2024
|
0.00 / 0.00%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.21
|
12.00
|
14,100
|
|
|
12/18/2024
|
-0.20 / -1.64%
|
11.10
|
12.00
|
11.10
|
12.00
|
11.12
|
12.00
|
9,700
|
|
|
12/17/2024
|
0.00 / 0.00%
|
11.30
|
12.20
|
11.30
|
12.20
|
11.42
|
12.20
|
11,800
|
|
|
12/16/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0
|
|
|
12/13/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0
|
|
|
12/12/2024
|
+0.30 / +2.52%
|
11.80
|
12.20
|
11.80
|
12.20
|
11.96
|
12.20
|
4,000
|
|
|
12/11/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
12/10/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
12/9/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
12/6/2024
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.66
|
11.90
|
4,700
|
|
|
12/5/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1,000
|
|
|
12/4/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
12/3/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1,000
|
|
|
12/2/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
11/29/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
500
|
|
|
11/28/2024
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.61
|
11.60
|
1,500
|
|
|
11/27/2024
|
-0.10 / -0.85%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.54
|
11.70
|
1,400
|
|
|
11/26/2024
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.10
|
11.80
|
11.76
|
11.80
|
2,800
|
|
|
11/25/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
11/22/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
11/21/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.72
|
11.80
|
1,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|