|
Closing price on 9/27/2013
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
11,300 |
| Split-adjusted Price |
6.33 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2013
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.33
|
11,300
|
|
|
9/26/2013
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.45
|
2,000
|
|
|
9/25/2013
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
6.33
|
7,800
|
|
|
9/24/2013
|
+0.20 / +1.25%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.20
|
6.41
|
8,500
|
|
|
9/23/2013
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.60
|
16.00
|
16.00
|
6.33
|
1,100
|
|
|
9/20/2013
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.21
|
0
|
|
|
9/19/2013
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.70
|
6.21
|
2,300
|
|
|
9/18/2013
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.29
|
500
|
|
|
9/17/2013
|
+0.20 / +1.27%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.29
|
500
|
|
|
9/16/2013
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.21
|
10,000
|
|
|
9/13/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.25
|
2,100
|
|
|
9/12/2013
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.80
|
15.80
|
15.80
|
6.25
|
1,900
|
|
|
9/11/2013
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
6.25
|
3,500
|
|
|
9/10/2013
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.29
|
3,900
|
|
|
9/9/2013
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
6.29
|
4,200
|
|
|
9/6/2013
|
+0.10 / +0.63%
|
15.90
|
16.30
|
15.90
|
15.90
|
15.90
|
6.29
|
600
|
|
|
9/5/2013
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
6.25
|
3,000
|
|
|
9/4/2013
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.33
|
2,000
|
|
|
9/3/2013
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.25
|
100
|
|
|
8/30/2013
|
-0.50 / -3.03%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
6.33
|
600
|
|
|
8/29/2013
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.53
|
100
|
|
|
8/28/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.25
|
2,000
|
|
|
8/27/2013
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.25
|
900
|
|
|
8/26/2013
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
6.33
|
5,000
|
|
|
8/23/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.33
|
11,800
|
|
|
8/22/2013
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
6.33
|
11,700
|
|
|
8/21/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.33
|
7,500
|
|
|
8/20/2013
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
6.33
|
5,112
|
|
|
8/19/2013
|
-0.30 / -1.84%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.00
|
6.33
|
500
|
|
|
8/16/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.45
|
0
|
|
|