|
|
Closing price on 8/2/2021
|
|
| Open |
14.30 |
| High |
14.60 |
| Low |
14.30 |
| Volume |
5,000 |
| Split-adjusted Price |
12.69 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2021
|
-0.10 / -0.68%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.40
|
12.69
|
5,000
|
|
|
7/30/2021
|
+0.30 / +2.08%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.57
|
12.78
|
3,500
|
|
|
7/29/2021
|
-0.60 / -4.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.52
|
7,000
|
|
|
7/28/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.04
|
0
|
|
|
7/27/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.40
|
15.00
|
14.45
|
13.04
|
14,600
|
|
|
7/26/2021
|
0.00 / 0.00%
|
14.40
|
15.00
|
14.30
|
15.00
|
14.38
|
13.04
|
17,800
|
|
|
7/23/2021
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.90
|
13.04
|
2,100
|
|
|
7/22/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.04
|
0
|
|
|
7/21/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.04
|
0
|
|
|
7/20/2021
|
-0.10 / -0.66%
|
14.30
|
15.00
|
14.30
|
15.00
|
14.47
|
13.04
|
46,800
|
|
|
7/19/2021
|
0.00 / 0.00%
|
14.50
|
15.10
|
14.50
|
15.10
|
14.52
|
13.13
|
42,000
|
|
|
7/16/2021
|
-0.20 / -1.31%
|
14.80
|
15.10
|
14.70
|
15.10
|
14.79
|
13.13
|
7,300
|
|
|
7/15/2021
|
+0.20 / +1.32%
|
15.80
|
15.80
|
14.60
|
15.30
|
14.90
|
13.30
|
5,100
|
|
|
7/14/2021
|
-0.30 / -1.95%
|
14.80
|
15.20
|
14.80
|
15.10
|
14.88
|
13.13
|
12,100
|
|
|
7/13/2021
|
+0.60 / +4.05%
|
15.80
|
15.80
|
14.10
|
15.40
|
14.79
|
13.39
|
19,000
|
|
|
7/12/2021
|
-1.00 / -6.33%
|
15.30
|
15.30
|
14.80
|
14.80
|
15.00
|
12.87
|
3,000
|
|
|
7/9/2021
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.74
|
300
|
|
|
7/8/2021
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.70
|
13.74
|
200
|
|
|
7/7/2021
|
-0.10 / -0.63%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.63
|
13.65
|
8,700
|
|
|
7/6/2021
|
-0.50 / -3.07%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.90
|
13.74
|
3,900
|
|
|
7/5/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.17
|
800
|
|
|
7/2/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.17
|
0
|
|
|
7/1/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.17
|
600
|
|
|
6/30/2021
|
+0.10 / +0.62%
|
16.10
|
16.30
|
15.90
|
16.30
|
15.97
|
14.17
|
21,600
|
|
|
6/29/2021
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.18
|
14.08
|
3,400
|
|
|
6/28/2021
|
-0.10 / -0.62%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.00
|
14.00
|
5,000
|
|
|
6/25/2021
|
-0.10 / -0.61%
|
16.30
|
16.30
|
15.60
|
16.20
|
15.77
|
14.08
|
5,200
|
|
|
6/24/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.17
|
1,300
|
|
|
6/23/2021
|
+0.50 / +3.16%
|
16.30
|
16.30
|
15.80
|
16.30
|
15.82
|
14.17
|
57,000
|
|
|
6/22/2021
|
-1.00 / -5.95%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.74
|
600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|