|
|
Closing price on 2/4/2025
|
|
| Open |
12.20 |
| High |
12.50 |
| Low |
12.20 |
| Volume |
4,500 |
| Split-adjusted Price |
12.22 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2025
|
+0.20 / +1.63%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.31
|
12.22
|
4,500
|
|
|
2/3/2025
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.02
|
0
|
|
|
1/24/2025
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.25
|
12.02
|
1,000
|
|
|
1/23/2025
|
+0.10 / +0.82%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.18
|
12.02
|
3,000
|
|
|
1/22/2025
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.92
|
0
|
|
|
1/21/2025
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.09
|
11.92
|
4,000
|
|
|
1/20/2025
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.02
|
11.83
|
2,500
|
|
|
1/17/2025
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.89
|
11.73
|
31,500
|
|
|
1/16/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.63
|
500
|
|
|
1/15/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.63
|
200
|
|
|
1/14/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.63
|
0
|
|
|
1/13/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.63
|
0
|
|
|
1/10/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.63
|
200
|
|
|
1/9/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.63
|
0
|
|
|
1/8/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.63
|
0
|
|
|
1/7/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.63
|
1,000
|
|
|
1/6/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.63
|
500
|
|
|
1/3/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.63
|
0
|
|
|
1/2/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.78
|
11.63
|
1,000
|
|
|
12/31/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.63
|
0
|
|
|
12/30/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.63
|
0
|
|
|
12/27/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.97
|
11.63
|
700
|
|
|
12/26/2024
|
+0.10 / +0.84%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.41
|
11.73
|
20,500
|
|
|
12/25/2024
|
-0.10 / -0.83%
|
11.30
|
12.00
|
11.20
|
11.90
|
11.23
|
11.63
|
23,200
|
|
|
12/24/2024
|
0.00 / 0.00%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.32
|
11.73
|
6,200
|
|
|
12/23/2024
|
0.00 / 0.00%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.22
|
11.73
|
20,500
|
|
|
12/20/2024
|
0.00 / 0.00%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.23
|
11.73
|
5,200
|
|
|
12/19/2024
|
0.00 / 0.00%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.21
|
11.73
|
14,100
|
|
|
12/18/2024
|
-0.20 / -1.64%
|
11.10
|
12.00
|
11.10
|
12.00
|
11.12
|
11.73
|
9,700
|
|
|
12/17/2024
|
0.00 / 0.00%
|
11.30
|
12.20
|
11.30
|
12.20
|
11.42
|
11.92
|
11,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|