|
Closing price on 5/29/2015
|
|
Open |
26.10 |
High |
26.10 |
Low |
26.10 |
Volume |
100 |
Split-adjusted Price |
12.10 |
|
|
RCL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2015
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
12.10
|
100
|
|
5/28/2015
|
+0.10 / +0.38%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
12.10
|
3,000
|
|
5/27/2015
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
12.05
|
10
|
|
5/26/2015
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
12.05
|
0
|
|
5/25/2015
|
-0.20 / -0.76%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.06
|
12.05
|
3,440
|
|
5/22/2015
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
12.15
|
0
|
|
5/21/2015
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
12.15
|
2,000
|
|
5/20/2015
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
12.15
|
0
|
|
5/19/2015
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
12.15
|
0
|
|
5/18/2015
|
+0.10 / +0.38%
|
26.10
|
26.20
|
26.10
|
26.20
|
26.12
|
12.15
|
25,500
|
|
5/15/2015
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
12.10
|
0
|
|
5/14/2015
|
-2.30 / -8.10%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
12.10
|
1,000
|
|
5/13/2015
|
+2.20 / +8.40%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
13.17
|
200
|
|
5/12/2015
|
+0.10 / +0.38%
|
26.10
|
26.20
|
26.10
|
26.20
|
26.10
|
12.15
|
4,800
|
|
5/11/2015
|
-0.10 / -0.38%
|
26.20
|
26.20
|
26.10
|
26.10
|
26.18
|
12.10
|
5,891
|
|
5/8/2015
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
12.15
|
1,500
|
|
5/7/2015
|
+0.10 / +0.38%
|
26.00
|
26.20
|
26.00
|
26.20
|
26.12
|
12.15
|
12,100
|
|
5/6/2015
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
12.10
|
4,940
|
|
5/5/2015
|
0.00 / 0.00%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.00
|
12.10
|
6,500
|
|
5/4/2015
|
-0.10 / -0.38%
|
26.30
|
26.30
|
26.00
|
26.10
|
26.14
|
12.10
|
12,100
|
|
4/27/2015
|
-0.30 / -1.13%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
12.15
|
2,400
|
|
4/24/2015
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
12.29
|
0
|
|
4/23/2015
|
+0.50 / +1.92%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
12.29
|
900
|
|
4/22/2015
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
12.05
|
57
|
|
4/21/2015
|
0.00 / 0.00%
|
27.80
|
27.80
|
26.00
|
26.00
|
27.80
|
12.05
|
200
|
|
4/20/2015
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
12.05
|
0
|
|
4/17/2015
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
12.05
|
0
|
|
4/16/2015
|
0.00 / 0.00%
|
26.00
|
26.10
|
26.00
|
26.00
|
26.02
|
12.05
|
3,900
|
|
4/15/2015
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
12.05
|
4,748
|
|
4/14/2015
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
12.05
|
2,000
|
|
|
|
|
|
|
|
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
|
|
|
|
|