|
Closing price on 10/9/2024
|
|
Open |
11.90 |
High |
11.90 |
Low |
11.90 |
Volume |
100 |
Split-adjusted Price |
11.90 |
|
|
RCL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2024
|
-0.90 / -7.03%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
10/8/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0
|
|
10/7/2024
|
0.00 / 0.00%
|
12.70
|
12.80
|
11.90
|
12.80
|
12.62
|
12.80
|
1,800
|
|
10/4/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0
|
|
10/3/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0
|
|
10/2/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0
|
|
10/1/2024
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.64
|
12.80
|
7,000
|
|
9/30/2024
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2,000
|
|
9/27/2024
|
+0.20 / +1.60%
|
12.50
|
12.70
|
11.70
|
12.70
|
12.44
|
12.70
|
6,500
|
|
9/26/2024
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.53
|
12.50
|
3,000
|
|
9/25/2024
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.57
|
12.70
|
5,000
|
|
9/24/2024
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.53
|
12.60
|
2,000
|
|
9/23/2024
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1,000
|
|
9/20/2024
|
+0.20 / +1.61%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.43
|
12.60
|
5,500
|
|
9/19/2024
|
+0.10 / +0.81%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.30
|
12.40
|
3,500
|
|
9/18/2024
|
+0.30 / +2.50%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.04
|
12.30
|
5,700
|
|
9/17/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
9/16/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
500
|
|
9/13/2024
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.95
|
12.00
|
1,000
|
|
9/12/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
700
|
|
9/11/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
15,000
|
|
9/10/2024
|
-0.10 / -0.83%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.65
|
11.90
|
200
|
|
9/9/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
9/6/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
9/5/2024
|
0.00 / 0.00%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.88
|
12.00
|
600
|
|
9/4/2024
|
0.00 / 0.00%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.88
|
12.00
|
600
|
|
8/30/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
500
|
|
8/29/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
8/28/2024
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1,000
|
|
8/27/2024
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.26
|
12.40
|
2,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
703,100
|
6.70
|
1.52%
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|