|
Closing price on 4/5/2024
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
12.10 |
| Volume |
4,100 |
| Split-adjusted Price |
12.10 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2024
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.17
|
12.10
|
4,100
|
|
|
4/4/2024
|
-0.10 / -0.82%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.18
|
12.10
|
5,300
|
|
|
4/3/2024
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.11
|
12.20
|
7,900
|
|
|
4/2/2024
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.94
|
12.00
|
2,600
|
|
|
4/1/2024
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
800
|
|
|
3/29/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.99
|
11.90
|
1,600
|
|
|
3/28/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1,500
|
|
|
3/27/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1,500
|
|
|
3/26/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1,800
|
|
|
3/25/2024
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.10
|
12.00
|
11.78
|
12.00
|
2,600
|
|
|
3/22/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.03
|
12.10
|
2,000
|
|
|
3/21/2024
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.00
|
12.10
|
4,100
|
|
|
3/20/2024
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.70
|
11.90
|
6,200
|
|
|
3/19/2024
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.66
|
11.60
|
2,300
|
|
|
3/18/2024
|
+0.20 / +1.74%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.65
|
11.70
|
3,600
|
|
|
3/15/2024
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.52
|
11.50
|
9,500
|
|
|
3/14/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
100
|
|
|
3/13/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1,500
|
|
|
3/12/2024
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.41
|
11.60
|
24,800
|
|
|
3/11/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
400
|
|
|
3/8/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.10
|
11.30
|
3,000
|
|
|
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
|
|
|