|
Closing price on 10/27/2021
|
|
| Open |
17.10 |
| High |
17.40 |
| Low |
17.10 |
| Volume |
6,300 |
| Split-adjusted Price |
14.70 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2021
|
-0.20 / -1.14%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.30
|
14.70
|
6,300
|
|
|
10/26/2021
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.50
|
14.87
|
1,600
|
|
|
10/25/2021
|
+0.40 / +2.31%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.78
|
15.04
|
900
|
|
|
10/22/2021
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.40
|
14.70
|
5,000
|
|
|
10/21/2021
|
+1.60 / +10.00%
|
15.50
|
17.60
|
15.50
|
17.60
|
17.21
|
14.95
|
14,700
|
|
|
10/20/2021
|
-0.50 / -3.03%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
13.59
|
3,000
|
|
|
10/19/2021
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.02
|
1,700
|
|
|
10/18/2021
|
0.00 / 0.00%
|
15.60
|
16.40
|
15.60
|
16.40
|
16.14
|
13.93
|
7,000
|
|
|
10/15/2021
|
-0.10 / -0.61%
|
15.60
|
16.40
|
15.60
|
16.40
|
16.00
|
13.93
|
4,000
|
|
|
10/14/2021
|
+0.20 / +1.23%
|
16.20
|
16.50
|
15.80
|
16.50
|
15.98
|
14.02
|
9,700
|
|
|
10/13/2021
|
+0.10 / +0.62%
|
15.50
|
16.30
|
15.50
|
16.30
|
15.96
|
13.85
|
5,700
|
|
|
10/12/2021
|
0.00 / 0.00%
|
15.30
|
16.20
|
15.30
|
16.20
|
15.63
|
13.76
|
3,200
|
|
|
10/11/2021
|
+0.20 / +1.25%
|
15.30
|
16.20
|
15.30
|
16.20
|
15.60
|
13.76
|
5,000
|
|
|
10/8/2021
|
0.00 / 0.00%
|
14.40
|
16.30
|
14.40
|
16.00
|
16.07
|
13.59
|
56,800
|
|
|
10/7/2021
|
-0.10 / -0.62%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.04
|
13.59
|
4,800
|
|
|
10/6/2021
|
+0.60 / +3.87%
|
15.00
|
16.10
|
15.00
|
16.10
|
15.89
|
13.68
|
159,700
|
|
|
10/5/2021
|
+0.20 / +1.31%
|
15.90
|
15.90
|
15.30
|
15.50
|
15.36
|
13.17
|
26,500
|
|
|
10/4/2021
|
-0.10 / -0.65%
|
15.80
|
16.10
|
15.20
|
15.30
|
15.52
|
13.00
|
24,100
|
|
|
10/1/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.08
|
57,644
|
|
|
9/30/2021
|
-0.60 / -3.75%
|
15.90
|
16.10
|
15.20
|
15.40
|
15.82
|
13.08
|
18,400
|
|
|
9/29/2021
|
+0.10 / +0.63%
|
14.70
|
16.00
|
14.70
|
16.00
|
15.82
|
13.59
|
9,100
|
|
|
9/28/2021
|
+0.90 / +6.00%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.71
|
13.51
|
7,000
|
|
|
9/27/2021
|
-0.70 / -4.46%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.29
|
12.74
|
20,800
|
|
|
9/24/2021
|
-0.20 / -1.26%
|
14.90
|
15.70
|
14.90
|
15.70
|
15.09
|
13.34
|
10,800
|
|
|
9/23/2021
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.89
|
13.51
|
5,600
|
|
|
9/22/2021
|
+0.90 / +6.04%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.42
|
21,600
|
|
|
9/21/2021
|
-1.00 / -6.29%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.66
|
1,000
|
|
|
9/20/2021
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.87
|
13.51
|
9,200
|
|
|
9/17/2021
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.10
|
15.80
|
15.56
|
13.42
|
6,300
|
|
|
9/16/2021
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.77
|
13.42
|
7,800
|
|
|