|
Closing price on 12/10/2015
|
|
Open |
25.20 |
High |
25.20 |
Low |
25.10 |
Volume |
4,900 |
Split-adjusted Price |
12.01 |
|
|
RCL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/10/2015
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.10
|
25.10
|
25.12
|
12.01
|
4,900
|
|
12/9/2015
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
12.01
|
2,900
|
|
12/8/2015
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.00
|
25.10
|
25.05
|
12.01
|
12,000
|
|
12/7/2015
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
12.01
|
1,000
|
|
12/4/2015
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
12.01
|
0
|
|
12/3/2015
|
-0.10 / -0.40%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.00
|
12.01
|
900
|
|
12/2/2015
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
12.06
|
0
|
|
12/1/2015
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
12.06
|
300
|
|
11/30/2015
|
-0.30 / -1.18%
|
25.30
|
25.30
|
25.20
|
25.20
|
25.25
|
12.06
|
4,320
|
|
11/27/2015
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
12.20
|
32
|
|
11/26/2015
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
12.20
|
4,000
|
|
11/25/2015
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
12.20
|
0
|
|
11/24/2015
|
-0.20 / -0.78%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
12.20
|
1,600
|
|
11/23/2015
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
12.29
|
0
|
|
11/20/2015
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
12.29
|
0
|
|
11/19/2015
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
12.29
|
4,000
|
|
11/18/2015
|
+0.10 / +0.39%
|
25.80
|
25.80
|
25.70
|
25.80
|
25.75
|
12.34
|
8,690
|
|
11/17/2015
|
+0.10 / +0.39%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
12.29
|
10,000
|
|
11/16/2015
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.60
|
25.60
|
25.63
|
12.25
|
2,200
|
|
11/13/2015
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
12.29
|
4,000
|
|
11/12/2015
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
12.29
|
2,000
|
|
11/11/2015
|
+0.10 / +0.39%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
12.29
|
1,054
|
|
11/10/2015
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
12.25
|
5,000
|
|
11/9/2015
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
12.29
|
500
|
|
11/6/2015
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
12.29
|
0
|
|
11/5/2015
|
+0.10 / +0.39%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
12.29
|
1,100
|
|
11/4/2015
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
12.25
|
0
|
|
11/3/2015
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
12.25
|
0
|
|
11/2/2015
|
+0.10 / +0.39%
|
25.70
|
25.70
|
25.60
|
25.60
|
25.69
|
12.25
|
9,420
|
|
10/30/2015
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
12.20
|
4,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,265,900
|
6.80
|
3.03%
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|