|
Closing price on 8/29/2016
|
|
| Open |
19.90 |
| High |
20.00 |
| Low |
19.30 |
| Volume |
5,000 |
| Split-adjusted Price |
11.21 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2016
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.30
|
19.50
|
19.56
|
11.21
|
5,000
|
|
|
8/26/2016
|
+0.30 / +1.56%
|
18.00
|
19.50
|
18.00
|
19.50
|
19.34
|
11.21
|
6,400
|
|
|
8/25/2016
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.50
|
11.04
|
3,400
|
|
|
8/24/2016
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
10.98
|
0
|
|
|
8/23/2016
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
10.98
|
200
|
|
|
8/22/2016
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
11.04
|
200
|
|
|
8/19/2016
|
+0.10 / +0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
11.04
|
100
|
|
|
8/18/2016
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
10.98
|
0
|
|
|
8/17/2016
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.19
|
10.98
|
1,100
|
|
|
8/16/2016
|
+0.10 / +0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
11.04
|
400
|
|
|
8/15/2016
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
10.98
|
0
|
|
|
8/12/2016
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
10.98
|
0
|
|
|
8/11/2016
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
10.98
|
1,500
|
|
|
8/10/2016
|
+0.30 / +1.60%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
10.98
|
1,000
|
|
|
8/9/2016
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.96
|
10.81
|
7,320
|
|
|
8/8/2016
|
+0.20 / +1.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.92
|
1,964
|
|
|
8/5/2016
|
+0.30 / +1.62%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.62
|
10.81
|
3,300
|
|
|
8/4/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.64
|
0
|
|
|
8/3/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.64
|
500
|
|
|
8/2/2016
|
+0.30 / +1.65%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.64
|
1,200
|
|
|
8/1/2016
|
-1.40 / -7.14%
|
18.10
|
19.60
|
18.10
|
18.20
|
19.54
|
10.46
|
6,000
|
|
|
7/29/2016
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.60
|
19.60
|
20.02
|
11.27
|
5,900
|
|
|
7/28/2016
|
+0.60 / +3.16%
|
19.50
|
20.00
|
19.50
|
19.60
|
19.73
|
11.27
|
22,500
|
|
|
7/27/2016
|
+0.40 / +2.15%
|
18.70
|
19.10
|
18.60
|
19.00
|
18.80
|
10.92
|
4,900
|
|
|
7/26/2016
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.60
|
18.60
|
18.93
|
10.69
|
5,200
|
|
|
7/25/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.83
|
10.69
|
1,100
|
|
|
7/22/2016
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.60
|
10.69
|
1,100
|
|
|
7/21/2016
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.50
|
18.60
|
18.60
|
10.69
|
500
|
|
|
7/20/2016
|
-4.40 / -19.21%
|
21.00
|
21.00
|
18.50
|
18.50
|
20.58
|
10.64
|
600
|
|
|
7/19/2016
|
-1.10 / -4.58%
|
24.00
|
24.00
|
22.90
|
22.90
|
24.00
|
11.33
|
5,600
|
|
|