|
Closing price on 11/18/2020
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.20 |
| Volume |
10,000 |
| Split-adjusted Price |
14.57 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.44
|
14.57
|
10,000
|
|
|
11/17/2020
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.25
|
14.57
|
6,700
|
|
|
11/16/2020
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
3,100
|
|
|
11/13/2020
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.68
|
13.82
|
2,500
|
|
|
11/12/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
11/11/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
1,500
|
|
|
11/10/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
200
|
|
|
11/9/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
11/6/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
11/5/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
11/4/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
11/3/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
11/2/2020
|
+1.50 / +9.68%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
100
|
|
|
10/30/2020
|
-1.70 / -9.88%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.91
|
100
|
|
|
10/29/2020
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.80
|
17.20
|
16.84
|
14.32
|
1,100
|
|
|
10/28/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.99
|
0
|
|
|
10/27/2020
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.99
|
1,600
|
|
|
10/26/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
10/23/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
10/22/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
7,500
|
|
|
10/21/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
7,300
|
|
|
10/20/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
383,900
|
|
|
10/19/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
10/16/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
2,800
|
|
|
10/15/2020
|
+1.50 / +9.68%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.74
|
14.15
|
2,800
|
|
|
10/14/2020
|
-1.50 / -8.82%
|
17.00
|
17.00
|
15.50
|
15.50
|
16.49
|
12.91
|
900
|
|
|
10/13/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
100
|
|
|
10/12/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
10/9/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
10/8/2020
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
600
|
|
|