|
|
Closing price on 1/7/2013
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
16.00 |
| Volume |
1,000 |
| Split-adjusted Price |
5.39 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2013
|
-1.20 / -6.98%
|
18.40
|
18.40
|
16.00
|
16.00
|
16.00
|
5.39
|
1,000
|
|
|
1/4/2013
|
-0.80 / -4.44%
|
18.50
|
18.50
|
17.20
|
17.20
|
17.20
|
5.79
|
200
|
|
|
1/3/2013
|
-1.00 / -5.26%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
6.06
|
4,600
|
|
|
1/2/2013
|
-0.10 / -0.52%
|
20.30
|
20.30
|
18.00
|
19.00
|
19.00
|
6.40
|
850
|
|
|
12/28/2012
|
+1.10 / +6.11%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
6.43
|
100
|
|
|
12/27/2012
|
+0.50 / +2.86%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.06
|
100
|
|
|
12/26/2012
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
5.89
|
1,100
|
|
|
12/25/2012
|
-1.00 / -5.56%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
5.72
|
7,200
|
|
|
12/24/2012
|
-1.20 / -6.25%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.06
|
1,000
|
|
|
12/21/2012
|
+1.10 / +6.08%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
6.47
|
100
|
|
|
12/20/2012
|
+0.70 / +4.02%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
6.10
|
100
|
|
|
12/19/2012
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.86
|
100
|
|
|
12/18/2012
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.59
|
200
|
|
|
12/17/2012
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.59
|
100
|
|
|
12/14/2012
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.59
|
0
|
|
|
12/13/2012
|
-1.00 / -5.68%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.59
|
1,000
|
|
|
12/12/2012
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.93
|
0
|
|
|
12/11/2012
|
+1.10 / +6.67%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.93
|
50,100
|
|
|
12/10/2012
|
-0.50 / -2.94%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
5.56
|
6,100
|
|
|
12/7/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.72
|
0
|
|
|
12/6/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.72
|
0
|
|
|
12/5/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.72
|
0
|
|
|
12/4/2012
|
+0.30 / +1.80%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
5.72
|
700
|
|
|
12/3/2012
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.62
|
400
|
|
|
11/30/2012
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.56
|
500
|
|
|
11/29/2012
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
5.66
|
6,000
|
|
|
11/28/2012
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.66
|
4,000
|
|
|
11/27/2012
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.66
|
1,500
|
|
|
11/26/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.62
|
0
|
|
|
11/23/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.62
|
1,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|