|
Closing price on 9/10/2021
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.70 |
| Volume |
4,000 |
| Split-adjusted Price |
13.42 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2021
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.75
|
13.42
|
4,000
|
|
|
9/9/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.34
|
300
|
|
|
9/8/2021
|
0.00 / 0.00%
|
15.70
|
15.80
|
14.70
|
15.70
|
15.53
|
13.34
|
17,000
|
|
|
9/7/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.34
|
9,000
|
|
|
9/6/2021
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.00
|
15.70
|
15.65
|
13.34
|
9,200
|
|
|
9/1/2021
|
+0.50 / +3.31%
|
15.10
|
15.60
|
14.60
|
15.60
|
15.42
|
13.25
|
25,300
|
|
|
8/31/2021
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.83
|
3,000
|
|
|
8/30/2021
|
+0.20 / +1.35%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.10
|
12.74
|
3,100
|
|
|
8/27/2021
|
+0.40 / +2.78%
|
13.80
|
14.80
|
13.80
|
14.80
|
14.19
|
12.57
|
6,200
|
|
|
8/26/2021
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.24
|
4,000
|
|
|
8/25/2021
|
-0.70 / -4.67%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.50
|
12.15
|
2,000
|
|
|
8/24/2021
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.74
|
100
|
|
|
8/23/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.91
|
0
|
|
|
8/20/2021
|
0.00 / 0.00%
|
15.20
|
15.40
|
14.80
|
15.20
|
15.29
|
12.91
|
8,700
|
|
|
8/19/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.20
|
12.91
|
9,400
|
|
|
8/18/2021
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.91
|
1,500
|
|
|
8/17/2021
|
-0.20 / -1.29%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.00
|
100
|
|
|
8/16/2021
|
+0.90 / +6.16%
|
14.60
|
15.50
|
14.60
|
15.50
|
15.25
|
13.17
|
22,300
|
|
|
8/13/2021
|
-0.80 / -5.19%
|
15.40
|
15.40
|
14.60
|
14.60
|
15.24
|
12.41
|
2,100
|
|
|
8/12/2021
|
-0.20 / -1.28%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.08
|
3,000
|
|
|
8/11/2021
|
+0.30 / +1.96%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.38
|
13.25
|
6,500
|
|
|
8/10/2021
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.00
|
1,000
|
|
|
8/9/2021
|
+0.60 / +4.05%
|
14.70
|
15.40
|
14.70
|
15.40
|
14.84
|
13.08
|
6,200
|
|
|
8/6/2021
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.70
|
12.57
|
2,600
|
|
|
8/5/2021
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.49
|
2,500
|
|
|
8/4/2021
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.49
|
5,000
|
|
|
8/3/2021
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.30
|
14.70
|
14.74
|
12.49
|
1,900
|
|
|
8/2/2021
|
-0.10 / -0.68%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.40
|
12.41
|
5,000
|
|
|
7/30/2021
|
+0.30 / +2.08%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.57
|
12.49
|
3,500
|
|
|
7/29/2021
|
-0.60 / -4.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.24
|
7,000
|
|
|