|
|
Closing price on 5/20/2021
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.30 |
| Volume |
7,400 |
| Split-adjusted Price |
14.36 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2021
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.30
|
16.90
|
16.62
|
14.36
|
7,400
|
|
|
5/19/2021
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.30
|
16.90
|
16.68
|
14.36
|
8,800
|
|
|
5/18/2021
|
+0.40 / +2.38%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.61
|
2,000
|
|
|
5/17/2021
|
-0.60 / -3.45%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.86
|
14.27
|
5,500
|
|
|
5/14/2021
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.20
|
14.78
|
6,000
|
|
|
5/13/2021
|
+0.30 / +1.74%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.29
|
14.87
|
8,500
|
|
|
5/12/2021
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.13
|
14.61
|
6,000
|
|
|
5/11/2021
|
+0.20 / +1.17%
|
17.30
|
17.40
|
17.00
|
17.30
|
17.15
|
14.70
|
17,100
|
|
|
5/10/2021
|
-0.50 / -2.84%
|
17.60
|
17.60
|
17.10
|
17.10
|
17.32
|
14.53
|
6,000
|
|
|
5/7/2021
|
+0.20 / +1.15%
|
17.50
|
17.60
|
17.30
|
17.60
|
17.48
|
14.95
|
10,300
|
|
|
5/6/2021
|
-0.40 / -2.25%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.61
|
14.78
|
4,800
|
|
|
5/5/2021
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.70
|
17.80
|
17.82
|
15.12
|
9,000
|
|
|
5/4/2021
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
15.12
|
2,000
|
|
|
4/29/2021
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.88
|
15.21
|
6,500
|
|
|
4/28/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.21
|
4,600
|
|
|
4/27/2021
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.60
|
17.90
|
17.83
|
15.21
|
22,700
|
|
|
4/26/2021
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.81
|
15.12
|
10,000
|
|
|
4/23/2021
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.81
|
15.21
|
24,800
|
|
|
4/22/2021
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.50
|
17.90
|
17.94
|
15.21
|
5,000
|
|
|
4/20/2021
|
+0.40 / +2.29%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.89
|
15.21
|
5,500
|
|
|
4/19/2021
|
-0.50 / -2.78%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.79
|
14.87
|
9,800
|
|
|
4/16/2021
|
-0.10 / -0.55%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.95
|
15.29
|
8,400
|
|
|
4/15/2021
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.04
|
15.38
|
7,100
|
|
|
4/14/2021
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.90
|
18.20
|
18.08
|
15.46
|
11,500
|
|
|
4/13/2021
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.10
|
18.20
|
18.23
|
15.46
|
10,800
|
|
|
4/12/2021
|
-0.10 / -0.54%
|
18.30
|
18.30
|
18.00
|
18.30
|
18.24
|
15.55
|
8,500
|
|
|
4/9/2021
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.30
|
18.40
|
18.38
|
15.63
|
20,500
|
|
|
4/8/2021
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.20
|
18.40
|
18.35
|
15.63
|
10,200
|
|
|
4/7/2021
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
15.63
|
2,100
|
|
|
4/6/2021
|
+0.10 / +0.54%
|
18.40
|
18.50
|
18.20
|
18.50
|
18.31
|
15.72
|
10,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|