|
Closing price on 2/14/2022
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
23.90 |
| Volume |
2,300 |
| Split-adjusted Price |
20.76 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.91
|
20.76
|
2,300
|
|
|
2/11/2022
|
-1.40 / -5.56%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
20.67
|
2,000
|
|
|
2/10/2022
|
-0.50 / -1.95%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.63
|
21.89
|
6,500
|
|
|
2/9/2022
|
+2.30 / +9.83%
|
23.30
|
25.70
|
23.30
|
25.70
|
25.59
|
22.32
|
56,200
|
|
|
2/8/2022
|
-0.20 / -0.85%
|
24.00
|
24.00
|
23.30
|
23.40
|
23.35
|
20.32
|
3,300
|
|
|
2/7/2022
|
+0.10 / +0.43%
|
23.20
|
23.60
|
23.20
|
23.60
|
23.36
|
20.50
|
3,300
|
|
|
1/28/2022
|
-2.00 / -7.84%
|
25.50
|
25.50
|
23.50
|
23.50
|
23.74
|
20.41
|
1,700
|
|
|
1/27/2022
|
+2.30 / +9.91%
|
22.00
|
25.50
|
21.20
|
25.50
|
25.30
|
22.15
|
65,524
|
|
|
1/26/2022
|
+2.10 / +9.95%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.15
|
46,400
|
|
|
1/25/2022
|
+1.90 / +9.90%
|
19.10
|
21.10
|
19.10
|
21.10
|
19.94
|
18.33
|
4,300
|
|
|
1/24/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
16.68
|
1,200
|
|
|
1/21/2022
|
+0.10 / +0.52%
|
21.00
|
21.00
|
19.20
|
19.20
|
19.50
|
16.68
|
1,800
|
|
|
1/20/2022
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.59
|
1,500
|
|
|
1/19/2022
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.59
|
1,200
|
|
|
1/18/2022
|
-0.40 / -2.06%
|
18.00
|
19.50
|
18.00
|
19.00
|
19.29
|
16.50
|
13,600
|
|
|
1/17/2022
|
-0.60 / -3.00%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.47
|
16.85
|
3,000
|
|
|
1/14/2022
|
-1.00 / -4.76%
|
20.80
|
20.80
|
20.00
|
20.00
|
20.13
|
17.37
|
2,400
|
|
|
1/13/2022
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.24
|
1,000
|
|
|
1/12/2022
|
-0.60 / -2.71%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
18.67
|
4,600
|
|
|
1/11/2022
|
+0.90 / +4.25%
|
21.20
|
23.30
|
21.20
|
22.10
|
22.70
|
19.19
|
222,300
|
|
|
1/10/2022
|
+0.10 / +0.47%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
18.41
|
900
|
|
|
1/7/2022
|
-0.30 / -1.40%
|
21.80
|
22.00
|
21.10
|
21.10
|
21.82
|
18.33
|
3,300
|
|
|
1/6/2022
|
-0.40 / -1.83%
|
23.90
|
23.90
|
21.20
|
21.40
|
21.64
|
18.59
|
5,500
|
|
|
1/5/2022
|
+1.90 / +9.55%
|
20.00
|
21.80
|
20.00
|
21.80
|
21.50
|
18.93
|
12,000
|
|
|
1/4/2022
|
-0.60 / -2.93%
|
19.10
|
19.90
|
19.10
|
19.90
|
19.90
|
17.28
|
3,200
|
|
|
12/31/2021
|
+0.20 / +0.99%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.81
|
900
|
|
|
12/30/2021
|
-0.20 / -0.98%
|
20.40
|
20.40
|
20.20
|
20.30
|
20.30
|
17.63
|
58,700
|
|
|
12/29/2021
|
+1.70 / +9.04%
|
19.00
|
20.50
|
19.00
|
20.50
|
19.99
|
17.81
|
13,700
|
|
|
12/28/2021
|
+0.70 / +3.87%
|
18.20
|
18.80
|
18.20
|
18.80
|
18.53
|
16.33
|
102,200
|
|
|
12/27/2021
|
+0.40 / +2.26%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.72
|
700
|
|
|