|
Closing price on 3/31/2023
|
|
Open |
12.90 |
High |
13.40 |
Low |
12.90 |
Volume |
5,000 |
Split-adjusted Price |
13.10 |
|
|
RCL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2023
|
+0.20 / +1.52%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.20
|
13.10
|
5,000
|
|
3/30/2023
|
-0.10 / -0.75%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.06
|
12.90
|
8,700
|
|
3/29/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.00
|
5,000
|
|
3/28/2023
|
-0.20 / -1.48%
|
12.80
|
13.30
|
12.80
|
13.30
|
13.07
|
13.00
|
5,000
|
|
3/27/2023
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.20
|
5,000
|
|
3/24/2023
|
+0.10 / +0.75%
|
13.20
|
14.00
|
13.20
|
13.40
|
13.47
|
13.10
|
8,400
|
|
3/23/2023
|
-0.20 / -1.48%
|
12.60
|
14.00
|
12.60
|
13.30
|
13.14
|
13.00
|
6,000
|
|
3/22/2023
|
+0.10 / +0.75%
|
13.40
|
14.00
|
13.40
|
13.50
|
13.52
|
13.20
|
9,100
|
|
3/21/2023
|
+0.10 / +0.75%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.10
|
3,500
|
|
3/20/2023
|
-0.20 / -1.48%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.38
|
13.00
|
2,500
|
|
3/17/2023
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.20
|
4,000
|
|
3/16/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.52
|
13.20
|
2,100
|
|
3/15/2023
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.43
|
13.20
|
6,000
|
|
3/14/2023
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.10
|
4,000
|
|
3/13/2023
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.10
|
6,000
|
|
3/10/2023
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.10
|
2,000
|
|
3/9/2023
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.10
|
4,000
|
|
3/8/2023
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.10
|
4,000
|
|
3/7/2023
|
-0.10 / -0.74%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.47
|
13.20
|
12,000
|
|
3/6/2023
|
+0.20 / +1.49%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.73
|
13.30
|
6,000
|
|
3/3/2023
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.10
|
1,500
|
|
3/2/2023
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.40
|
13.40
|
13.60
|
13.10
|
6,000
|
|
3/1/2023
|
+0.10 / +0.75%
|
13.40
|
14.00
|
13.40
|
13.40
|
13.57
|
13.10
|
5,600
|
|
2/28/2023
|
+0.50 / +3.91%
|
12.90
|
14.00
|
12.90
|
13.30
|
13.59
|
13.00
|
13,500
|
|
2/27/2023
|
+0.80 / +6.67%
|
13.20
|
13.20
|
12.80
|
12.80
|
13.05
|
12.51
|
4,100
|
|
2/24/2023
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.73
|
1,200
|
|
2/23/2023
|
-0.40 / -3.10%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.36
|
12.22
|
5,500
|
|
2/22/2023
|
-0.50 / -3.73%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.85
|
12.61
|
4,000
|
|
2/21/2023
|
+0.30 / +2.29%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.10
|
11,000
|
|
2/20/2023
|
-0.20 / -1.50%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.15
|
12.81
|
4,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
703,100
|
6.70
|
1.52%
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|