|
Closing price on 3/3/2014
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
23.40 |
| Volume |
2,900 |
| Split-adjusted Price |
9.88 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2014
|
-0.40 / -1.68%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.40
|
9.88
|
2,900
|
|
|
2/28/2014
|
+0.40 / +1.71%
|
23.40
|
23.80
|
23.40
|
23.80
|
23.80
|
10.04
|
18,200
|
|
|
2/27/2014
|
+0.20 / +0.86%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.40
|
9.88
|
1,100
|
|
|
2/26/2014
|
+0.20 / +0.87%
|
23.10
|
25.00
|
23.10
|
23.20
|
23.20
|
9.79
|
5,300
|
|
|
2/25/2014
|
+0.30 / +1.32%
|
23.50
|
23.50
|
22.80
|
23.00
|
23.00
|
9.71
|
1,822
|
|
|
2/24/2014
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.70
|
22.70
|
22.70
|
9.58
|
1,200
|
|
|
2/21/2014
|
+0.70 / +3.18%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.70
|
9.58
|
2,110
|
|
|
2/20/2014
|
-0.70 / -3.08%
|
22.70
|
22.70
|
22.00
|
22.00
|
22.00
|
9.29
|
4,400
|
|
|
2/19/2014
|
+1.50 / +7.08%
|
21.50
|
22.70
|
21.50
|
22.70
|
22.70
|
9.58
|
5,609
|
|
|
2/18/2014
|
+0.20 / +0.95%
|
21.20
|
21.20
|
21.10
|
21.20
|
21.20
|
8.95
|
2,679
|
|
|
2/17/2014
|
+0.30 / +1.45%
|
21.00
|
21.50
|
21.00
|
21.00
|
21.00
|
8.86
|
3,644
|
|
|
2/14/2014
|
-1.30 / -5.91%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.70
|
8.74
|
333
|
|
|
2/13/2014
|
+1.50 / +7.32%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.29
|
400
|
|
|
2/12/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.65
|
4,400
|
|
|
2/11/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
8.65
|
10,500
|
|
|
2/10/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.65
|
1,800
|
|
|
2/7/2014
|
-0.70 / -3.30%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
8.65
|
1,200
|
|
|
2/6/2014
|
+1.70 / +8.72%
|
19.60
|
21.20
|
19.60
|
21.20
|
21.20
|
8.95
|
3,800
|
|
|
1/27/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.23
|
0
|
|
|
1/24/2014
|
+0.20 / +1.04%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.23
|
100
|
|
|
1/23/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
19.30
|
19.30
|
19.30
|
8.15
|
200
|
|
|
1/22/2014
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
8.15
|
0
|
|
|
1/21/2014
|
-2.10 / -9.81%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
8.15
|
400
|
|
|
1/20/2014
|
+1.10 / +5.42%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
9.03
|
100
|
|
|
1/17/2014
|
+1.00 / +5.18%
|
19.30
|
20.30
|
19.20
|
20.30
|
20.30
|
8.57
|
1,200
|
|
|
1/16/2014
|
-1.20 / -5.85%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
8.15
|
300
|
|
|
1/15/2014
|
+1.20 / +6.22%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.65
|
200
|
|
|
1/14/2014
|
+0.60 / +3.21%
|
19.50
|
19.50
|
19.10
|
19.30
|
19.30
|
8.15
|
9,000
|
|
|
1/13/2014
|
+0.20 / +1.08%
|
19.50
|
19.50
|
18.70
|
18.70
|
18.70
|
7.89
|
1,100
|
|
|
1/10/2014
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.81
|
4,143
|
|
|