|
Closing price on 11/7/2016
|
|
| Open |
21.40 |
| High |
21.40 |
| Low |
21.40 |
| Volume |
4,800 |
| Split-adjusted Price |
12.30 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2016
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
12.30
|
4,800
|
|
|
11/4/2016
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.36
|
1,000
|
|
|
11/3/2016
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
12.30
|
600
|
|
|
11/2/2016
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
12.30
|
1,200
|
|
|
11/1/2016
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
12.30
|
1,000
|
|
|
10/31/2016
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
12.30
|
600
|
|
|
10/28/2016
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
12.30
|
0
|
|
|
10/27/2016
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.42
|
12.30
|
6,000
|
|
|
10/26/2016
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.36
|
1,000
|
|
|
10/25/2016
|
-1.00 / -4.44%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.36
|
100
|
|
|
10/24/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
12.94
|
0
|
|
|
10/21/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
12.94
|
0
|
|
|
10/20/2016
|
+1.50 / +7.14%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
12.94
|
533
|
|
|
10/19/2016
|
+0.20 / +0.96%
|
22.80
|
22.80
|
21.00
|
21.00
|
22.50
|
12.07
|
642
|
|
|
10/18/2016
|
+0.10 / +0.48%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
11.96
|
1,300
|
|
|
10/17/2016
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
11.90
|
0
|
|
|
10/14/2016
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
11.90
|
200
|
|
|
10/13/2016
|
+0.20 / +0.98%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
11.84
|
1,500
|
|
|
10/12/2016
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
11.73
|
0
|
|
|
10/11/2016
|
-0.20 / -0.97%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
11.73
|
200
|
|
|
10/10/2016
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
11.84
|
34
|
|
|
10/7/2016
|
+0.10 / +0.49%
|
20.20
|
20.60
|
20.20
|
20.60
|
20.34
|
11.84
|
1,400
|
|
|
10/6/2016
|
+0.30 / +1.49%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.36
|
11.79
|
2,500
|
|
|
10/5/2016
|
-0.30 / -1.46%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.61
|
1,000
|
|
|
10/4/2016
|
+0.30 / +1.49%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.20
|
11.79
|
5,000
|
|
|
10/3/2016
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.25
|
11.61
|
800
|
|
|
9/30/2016
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.24
|
11.67
|
12,600
|
|
|
9/29/2016
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.67
|
300
|
|
|
9/28/2016
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.21
|
11.67
|
2,800
|
|
|
9/27/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.61
|
15,000
|
|
|