|
Closing price on 3/7/2024
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
1,500 |
| Split-adjusted Price |
11.30 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2024
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.00
|
11.30
|
11.10
|
11.30
|
1,500
|
|
|
3/6/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
200
|
|
|
3/5/2024
|
+0.30 / +2.68%
|
11.20
|
11.50
|
10.80
|
11.50
|
10.96
|
11.50
|
60,900
|
|
|
3/4/2024
|
-0.60 / -5.08%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.28
|
11.20
|
21,900
|
|
|
3/1/2024
|
+0.20 / +1.72%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.76
|
11.80
|
3,100
|
|
|
2/29/2024
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
11.60
|
310,200
|
|
|
2/28/2024
|
-0.10 / -0.85%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.50
|
11.70
|
5,400
|
|
|
2/27/2024
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.77
|
11.80
|
10,500
|
|
|
2/26/2024
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.77
|
11.80
|
12,500
|
|
|
2/23/2024
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
11.70
|
2,500
|
|
|
2/22/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.78
|
11.80
|
4,500
|
|
|
2/21/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
2/20/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.30
|
11.80
|
11.55
|
11.80
|
3,300
|
|
|
2/19/2024
|
-0.40 / -3.28%
|
12.20
|
12.30
|
11.30
|
11.80
|
11.80
|
11.80
|
8,100
|
|
|
2/16/2024
|
+0.50 / +4.27%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
12.20
|
2,100
|
|
|
2/15/2024
|
-1.30 / -10.00%
|
13.00
|
13.10
|
11.70
|
11.70
|
11.83
|
11.70
|
40,800
|
|
|
2/7/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0
|
|
|
2/6/2024
|
+0.20 / +1.56%
|
12.90
|
13.10
|
12.90
|
13.00
|
12.99
|
13.00
|
8,700
|
|
|
2/5/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
0
|
|
|
2/2/2024
|
-0.30 / -2.29%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.86
|
12.80
|
3,600
|
|
|
2/1/2024
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0
|
|
|
1/31/2024
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0
|
|
|
1/30/2024
|
+0.20 / +1.55%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
1,000
|
|
|
1/29/2024
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.90
|
12.90
|
13.04
|
12.90
|
3,300
|
|
|
1/26/2024
|
+0.40 / +3.17%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.10
|
13.00
|
2,100
|
|
|
1/25/2024
|
-1.10 / -8.03%
|
13.60
|
13.70
|
12.60
|
12.60
|
13.48
|
12.60
|
2,400
|
|
|
1/24/2024
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.00
|
13.70
|
13.00
|
13.70
|
301,500
|
|
|
1/23/2024
|
+0.40 / +2.99%
|
13.40
|
13.90
|
12.20
|
13.80
|
12.74
|
13.80
|
15,700
|
|
|
1/22/2024
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
1,500
|
|
|
1/19/2024
|
+0.10 / +0.75%
|
13.40
|
13.80
|
13.40
|
13.50
|
13.53
|
13.50
|
7,000
|
|
|