|
Closing price on 12/29/2016
|
|
| Open |
22.90 |
| High |
23.00 |
| Low |
22.80 |
| Volume |
2,373 |
| Split-adjusted Price |
13.22 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2016
|
+1.50 / +6.98%
|
22.90
|
23.00
|
22.80
|
23.00
|
22.92
|
13.22
|
2,373
|
|
|
12/28/2016
|
-1.50 / -6.52%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.36
|
1,015
|
|
|
12/27/2016
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.86
|
13.22
|
744
|
|
|
12/26/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
13.17
|
0
|
|
|
12/23/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
13.17
|
1,000
|
|
|
12/22/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
13.17
|
756
|
|
|
12/21/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
13.17
|
700
|
|
|
12/20/2016
|
+0.40 / +1.78%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.61
|
13.17
|
700
|
|
|
12/19/2016
|
+1.10 / +5.14%
|
21.50
|
22.50
|
21.50
|
22.50
|
21.98
|
12.94
|
2,200
|
|
|
12/16/2016
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
12.30
|
0
|
|
|
12/15/2016
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
12.30
|
0
|
|
|
12/14/2016
|
-0.10 / -0.47%
|
21.50
|
21.60
|
21.40
|
21.40
|
21.50
|
12.30
|
6,100
|
|
|
12/13/2016
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.36
|
0
|
|
|
12/12/2016
|
-0.10 / -0.46%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.36
|
8,000
|
|
|
12/9/2016
|
+0.20 / +0.93%
|
21.50
|
22.00
|
21.50
|
21.60
|
21.61
|
12.42
|
4,900
|
|
|
12/8/2016
|
-0.20 / -0.93%
|
21.60
|
21.60
|
21.40
|
21.40
|
21.60
|
12.30
|
4,800
|
|
|
12/7/2016
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.42
|
0
|
|
|
12/6/2016
|
-0.20 / -0.92%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.42
|
4,800
|
|
|
12/5/2016
|
+0.30 / +1.40%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.76
|
12.53
|
2,100
|
|
|
12/2/2016
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.36
|
700
|
|
|
12/1/2016
|
+0.20 / +0.94%
|
21.30
|
21.50
|
21.30
|
21.50
|
21.40
|
12.36
|
250
|
|
|
11/30/2016
|
+0.10 / +0.47%
|
21.40
|
21.40
|
21.30
|
21.30
|
21.32
|
12.25
|
1,000
|
|
|
11/29/2016
|
-0.20 / -0.93%
|
21.20
|
21.40
|
21.20
|
21.20
|
21.29
|
12.19
|
6,333
|
|
|
11/28/2016
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
12.30
|
0
|
|
|
11/25/2016
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
12.30
|
900
|
|
|
11/24/2016
|
-0.20 / -0.93%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
12.30
|
3,600
|
|
|
11/23/2016
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.42
|
4,800
|
|
|
11/22/2016
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.42
|
1,680
|
|
|
11/21/2016
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.42
|
0
|
|
|
11/18/2016
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.42
|
0
|
|
|