|
Closing price on 11/20/2013
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.50 |
| Volume |
5,400 |
| Split-adjusted Price |
7.32 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2013
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.32
|
5,400
|
|
|
11/19/2013
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.50
|
7.32
|
1,600
|
|
|
11/18/2013
|
+0.10 / +0.53%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
7.44
|
620
|
|
|
11/15/2013
|
+1.30 / +7.47%
|
18.50
|
18.70
|
17.20
|
18.70
|
18.70
|
7.40
|
4,356
|
|
|
11/14/2013
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
6.89
|
2,564
|
|
|
11/13/2013
|
-0.50 / -2.81%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
6.85
|
2,900
|
|
|
11/12/2013
|
0.00 / 0.00%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.80
|
7.05
|
3,080
|
|
|
11/11/2013
|
+0.70 / +4.09%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.05
|
200
|
|
|
11/8/2013
|
-1.70 / -9.04%
|
17.00
|
18.00
|
17.00
|
17.10
|
17.10
|
6.77
|
2,100
|
|
|
11/7/2013
|
+0.50 / +2.73%
|
17.00
|
18.80
|
17.00
|
18.80
|
18.80
|
7.44
|
2,200
|
|
|
11/6/2013
|
+0.80 / +4.57%
|
17.00
|
18.30
|
17.00
|
18.30
|
18.30
|
7.24
|
4,000
|
|
|
11/5/2013
|
+0.70 / +4.17%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.50
|
6.93
|
11,906
|
|
|
11/4/2013
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.65
|
100
|
|
|
11/1/2013
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.73
|
104
|
|
|
10/31/2013
|
-0.80 / -4.71%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
6.41
|
15,194
|
|
|
10/30/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.73
|
1,900
|
|
|
10/29/2013
|
0.00 / 0.00%
|
16.00
|
17.00
|
16.00
|
17.00
|
17.00
|
6.73
|
700
|
|
|
10/28/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.73
|
5,500
|
|
|
10/25/2013
|
+0.20 / +1.19%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
6.73
|
1,500
|
|
|
10/24/2013
|
-1.00 / -5.62%
|
17.30
|
17.30
|
16.80
|
16.80
|
16.80
|
6.65
|
2,200
|
|
|
10/23/2013
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.00
|
17.80
|
17.80
|
7.05
|
1,700
|
|
|
10/22/2013
|
-0.20 / -1.13%
|
16.00
|
17.50
|
16.00
|
17.50
|
17.50
|
6.93
|
2,100
|
|
|
10/21/2013
|
+0.40 / +2.31%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
7.01
|
110
|
|
|
10/18/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.85
|
0
|
|
|
10/17/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.85
|
0
|
|
|
10/16/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
6.85
|
400
|
|
|
10/15/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.85
|
0
|
|
|
10/14/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.85
|
0
|
|
|
10/11/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.85
|
0
|
|
|
10/10/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.85
|
0
|
|
|