|
Closing price on 5/31/2016
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
23.00 |
| Volume |
6,600 |
| Split-adjusted Price |
11.12 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2016
|
-0.30 / -1.29%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
11.12
|
6,600
|
|
|
5/30/2016
|
-0.50 / -2.10%
|
23.40
|
23.40
|
23.30
|
23.30
|
23.30
|
11.26
|
4,500
|
|
|
5/27/2016
|
+0.90 / +3.93%
|
23.30
|
23.90
|
23.30
|
23.80
|
23.54
|
11.50
|
2,700
|
|
|
5/26/2016
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.90
|
22.90
|
23.00
|
11.07
|
8,900
|
|
|
5/25/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.12
|
0
|
|
|
5/24/2016
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.01
|
11.12
|
2,200
|
|
|
5/23/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.12
|
0
|
|
|
5/20/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.12
|
60
|
|
|
5/19/2016
|
+0.10 / +0.44%
|
23.00
|
24.20
|
23.00
|
23.00
|
23.30
|
11.12
|
1,200
|
|
|
5/18/2016
|
+0.30 / +1.33%
|
24.00
|
24.00
|
22.90
|
22.90
|
23.45
|
11.07
|
200
|
|
|
5/17/2016
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
10.92
|
936
|
|
|
5/16/2016
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
10.92
|
0
|
|
|
5/13/2016
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
10.92
|
300
|
|
|
5/12/2016
|
+0.30 / +1.35%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.88
|
100
|
|
|
5/11/2016
|
-0.30 / -1.33%
|
22.30
|
22.30
|
22.20
|
22.20
|
22.20
|
10.73
|
4,000
|
|
|
5/10/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.88
|
0
|
|
|
5/9/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.88
|
0
|
|
|
5/6/2016
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.88
|
200
|
|
|
5/5/2016
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
10.78
|
400
|
|
|
5/4/2016
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
10.83
|
0
|
|
|
4/29/2016
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
10.83
|
0
|
|
|
4/28/2016
|
-0.30 / -1.32%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
10.83
|
400
|
|
|
4/27/2016
|
-0.30 / -1.30%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.52
|
10.97
|
4,700
|
|
|
4/26/2016
|
-1.00 / -4.17%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.02
|
11.12
|
5,000
|
|
|
4/25/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.60
|
400
|
|
|
4/22/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.60
|
0
|
|
|
4/21/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.60
|
4,600
|
|
|
4/20/2016
|
+0.90 / +3.90%
|
20.80
|
24.00
|
20.80
|
24.00
|
23.94
|
11.60
|
5,222
|
|
|
4/19/2016
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
11.17
|
3,000
|
|
|
4/15/2016
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
11.17
|
0
|
|
|