|
Closing price on 6/11/2008
|
|
| Open |
33.60 |
| High |
33.60 |
| Low |
33.60 |
| Volume |
1,000 |
| Split-adjusted Price |
2.99 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2008
|
-0.90 / -2.61%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
2.99
|
1,000
|
|
|
6/10/2008
|
+1.00 / +2.99%
|
32.50
|
34.50
|
32.50
|
34.50
|
34.50
|
3.07
|
8,600
|
|
|
6/9/2008
|
-0.90 / -2.62%
|
33.50
|
34.00
|
33.50
|
33.50
|
33.50
|
2.98
|
7,200
|
|
|
6/6/2008
|
-1.00 / -2.82%
|
34.40
|
35.30
|
34.40
|
34.40
|
34.40
|
3.06
|
19,000
|
|
|
6/5/2008
|
-1.00 / -2.75%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
3.15
|
900
|
|
|
6/4/2008
|
-1.10 / -2.93%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
3.24
|
100
|
|
|
6/3/2008
|
-1.10 / -2.85%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
3.34
|
100
|
|
|
6/2/2008
|
-1.10 / -2.77%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
3.44
|
300
|
|
|
5/30/2008
|
-1.20 / -2.93%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
3.53
|
3,000
|
|
|
5/29/2008
|
-1.20 / -2.85%
|
40.90
|
41.00
|
40.90
|
40.90
|
40.90
|
3.64
|
10,400
|
|
|
5/28/2008
|
-1.20 / -2.77%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
3.75
|
1,100
|
|
|
5/27/2008
|
-1.30 / -2.91%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
3.85
|
100
|
|
|
5/26/2008
|
0.00 / 0.00%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
3.97
|
0
|
|
|
5/23/2008
|
-1.30 / -2.83%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
3.97
|
300
|
|
|
5/22/2008
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
4.09
|
0
|
|
|
5/21/2008
|
-1.40 / -2.96%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
4.09
|
200
|
|
|
5/20/2008
|
-1.40 / -2.87%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
4.21
|
200
|
|
|
5/19/2008
|
-1.50 / -2.99%
|
48.70
|
48.70
|
48.70
|
48.70
|
48.70
|
4.33
|
1,500
|
|
|
5/16/2008
|
-1.50 / -2.90%
|
50.20
|
50.20
|
50.20
|
50.20
|
50.20
|
4.47
|
8,700
|
|
|
5/15/2008
|
-1.50 / -2.82%
|
51.70
|
51.70
|
51.70
|
51.70
|
51.70
|
4.60
|
300
|
|
|
5/14/2008
|
0.00 / 0.00%
|
53.20
|
53.20
|
53.20
|
53.20
|
53.20
|
4.73
|
0
|
|
|
5/13/2008
|
-1.60 / -2.92%
|
53.20
|
53.20
|
53.20
|
53.20
|
53.20
|
4.73
|
300
|
|
|
5/12/2008
|
-1.60 / -2.84%
|
54.80
|
54.80
|
54.80
|
54.80
|
54.80
|
4.88
|
5,700
|
|
|
5/9/2008
|
-1.70 / -2.93%
|
56.40
|
56.40
|
56.40
|
56.40
|
56.40
|
5.02
|
700
|
|
|
5/8/2008
|
-1.70 / -2.84%
|
58.10
|
58.10
|
58.10
|
58.10
|
58.10
|
5.17
|
100
|
|
|
5/7/2008
|
-1.80 / -2.92%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
5.32
|
700
|
|
|
5/6/2008
|
-1.60 / -2.53%
|
61.60
|
61.60
|
61.60
|
61.60
|
61.60
|
5.48
|
500
|
|
|
5/5/2008
|
-1.80 / -2.77%
|
65.00
|
65.00
|
63.20
|
63.20
|
63.20
|
5.62
|
600
|
|
|
4/29/2008
|
+0.50 / +0.78%
|
65.10
|
65.10
|
65.00
|
65.00
|
65.00
|
5.79
|
1,100
|
|
|
4/28/2008
|
+0.20 / +0.31%
|
64.30
|
64.50
|
64.30
|
64.50
|
64.50
|
5.74
|
1,800
|
|
|