|
Closing price on 4/12/2024
|
|
| Open |
12.40 |
| High |
12.60 |
| Low |
12.40 |
| Volume |
16,600 |
| Split-adjusted Price |
12.31 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2024
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.56
|
12.31
|
16,600
|
|
|
4/11/2024
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.29
|
12.12
|
7,900
|
|
|
4/10/2024
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.01
|
11.92
|
2,100
|
|
|
4/9/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.92
|
3,000
|
|
|
4/8/2024
|
+0.10 / +0.83%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.21
|
11.92
|
5,000
|
|
|
4/5/2024
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.17
|
11.83
|
4,100
|
|
|
4/4/2024
|
-0.10 / -0.82%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.18
|
11.83
|
5,300
|
|
|
4/3/2024
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.11
|
11.92
|
7,900
|
|
|
4/2/2024
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.94
|
11.73
|
2,600
|
|
|
4/1/2024
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.53
|
800
|
|
|
3/29/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.99
|
11.63
|
1,600
|
|
|
3/28/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.73
|
1,500
|
|
|
3/27/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.73
|
1,500
|
|
|
3/26/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.73
|
1,800
|
|
|
3/25/2024
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.10
|
12.00
|
11.78
|
11.73
|
2,600
|
|
|
3/22/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.03
|
11.83
|
2,000
|
|
|
3/21/2024
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.00
|
11.83
|
4,100
|
|
|
3/20/2024
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.70
|
11.63
|
6,200
|
|
|
3/19/2024
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.66
|
11.34
|
2,300
|
|
|
3/18/2024
|
+0.20 / +1.74%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.65
|
11.43
|
3,600
|
|
|
3/15/2024
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.52
|
11.24
|
9,500
|
|
|
3/14/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.34
|
100
|
|
|
3/13/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.34
|
1,500
|
|
|
3/12/2024
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.41
|
11.34
|
24,800
|
|
|
3/11/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.04
|
400
|
|
|
3/8/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.10
|
11.04
|
3,000
|
|
|
3/7/2024
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.00
|
11.30
|
11.10
|
11.04
|
1,500
|
|
|
3/6/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.24
|
200
|
|
|
3/5/2024
|
+0.30 / +2.68%
|
11.20
|
11.50
|
10.80
|
11.50
|
10.96
|
11.24
|
60,900
|
|
|
3/4/2024
|
-0.60 / -5.08%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.28
|
10.95
|
21,900
|
|
|