|
Closing price on 7/14/2016
|
|
| Open |
23.00 |
| High |
23.50 |
| Low |
23.00 |
| Volume |
5,000 |
| Split-adjusted Price |
11.62 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2016
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.14
|
11.62
|
5,000
|
|
|
7/13/2016
|
+0.30 / +1.32%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.38
|
1,000
|
|
|
7/12/2016
|
+0.40 / +1.79%
|
23.50
|
23.50
|
22.70
|
22.70
|
23.10
|
11.23
|
228
|
|
|
7/11/2016
|
+0.80 / +3.72%
|
23.60
|
23.60
|
21.60
|
22.30
|
23.42
|
11.03
|
24,300
|
|
|
7/8/2016
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.49
|
10.63
|
1,100
|
|
|
7/7/2016
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
10.58
|
0
|
|
|
7/6/2016
|
-0.10 / -0.47%
|
21.60
|
21.60
|
21.40
|
21.40
|
21.43
|
10.58
|
700
|
|
|
7/5/2016
|
-0.80 / -3.59%
|
22.90
|
23.00
|
21.50
|
21.50
|
22.88
|
10.63
|
3,604
|
|
|
7/4/2016
|
+1.50 / +7.21%
|
21.10
|
22.30
|
21.00
|
22.30
|
21.09
|
11.03
|
1,900
|
|
|
7/1/2016
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.82
|
10.29
|
4,000
|
|
|
6/30/2016
|
+0.10 / +0.48%
|
22.70
|
22.70
|
20.80
|
20.80
|
21.25
|
10.29
|
3,900
|
|
|
6/29/2016
|
+0.20 / +0.98%
|
22.50
|
22.50
|
20.70
|
20.70
|
21.60
|
10.24
|
1,200
|
|
|
6/28/2016
|
+0.50 / +2.50%
|
22.00
|
22.00
|
20.50
|
20.50
|
21.18
|
10.14
|
1,600
|
|
|
6/27/2016
|
-0.10 / -0.50%
|
22.10
|
22.10
|
20.00
|
20.00
|
21.47
|
9.89
|
2,600
|
|
|
6/24/2016
|
-2.20 / -9.87%
|
22.20
|
22.20
|
20.10
|
20.10
|
21.77
|
9.94
|
10,100
|
|
|
6/23/2016
|
-0.20 / -0.89%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
11.03
|
100
|
|
|
6/22/2016
|
+0.30 / +1.35%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.13
|
700
|
|
|
6/21/2016
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
10.98
|
100
|
|
|
6/20/2016
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
10.98
|
0
|
|
|
6/17/2016
|
+0.10 / +0.45%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
10.98
|
200
|
|
|
6/16/2016
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.07
|
10.93
|
300
|
|
|
6/15/2016
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.09
|
10.93
|
1,400
|
|
|
6/14/2016
|
0.00 / 0.00%
|
22.10
|
22.20
|
22.10
|
22.10
|
22.13
|
10.93
|
400
|
|
|
6/13/2016
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
10.93
|
100
|
|
|
6/10/2016
|
-0.40 / -1.78%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
10.93
|
100
|
|
|
6/9/2016
|
+0.30 / +1.35%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.23
|
11.13
|
1,100
|
|
|
6/8/2016
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
10.98
|
0
|
|
|
6/7/2016
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.31
|
10.98
|
1,300
|
|
|
6/6/2016
|
-0.30 / -1.33%
|
22.60
|
22.60
|
22.20
|
22.20
|
22.49
|
10.98
|
6,700
|
|
|
6/3/2016
|
-0.20 / -0.88%
|
21.70
|
23.00
|
21.70
|
22.50
|
22.58
|
11.13
|
2,300
|
|
|