|
Closing price on 9/29/2016
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
20.30 |
| Volume |
300 |
| Split-adjusted Price |
11.67 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2016
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.67
|
300
|
|
|
9/28/2016
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.21
|
11.67
|
2,800
|
|
|
9/27/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.61
|
15,000
|
|
|
9/26/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.61
|
15,000
|
|
|
9/23/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.61
|
100
|
|
|
9/22/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.61
|
67
|
|
|
9/21/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.61
|
0
|
|
|
9/20/2016
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.16
|
11.61
|
8,300
|
|
|
9/19/2016
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.56
|
1,000
|
|
|
9/16/2016
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.56
|
1,008
|
|
|
9/15/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.61
|
0
|
|
|
9/14/2016
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.61
|
0
|
|
|
9/13/2016
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.10
|
11.61
|
2,000
|
|
|
9/12/2016
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.56
|
500
|
|
|
9/9/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.50
|
10,301
|
|
|
9/8/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.50
|
10,400
|
|
|
9/7/2016
|
0.00 / 0.00%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.00
|
11.50
|
2,956
|
|
|
9/6/2016
|
+0.50 / +2.56%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.50
|
4,300
|
|
|
9/5/2016
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.98
|
11.21
|
5,208
|
|
|
9/1/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.50
|
511
|
|
|
8/31/2016
|
+0.20 / +1.01%
|
19.70
|
20.00
|
19.70
|
20.00
|
20.00
|
11.50
|
9,632
|
|
|
8/30/2016
|
+0.30 / +1.54%
|
19.50
|
19.80
|
17.60
|
19.80
|
19.75
|
11.38
|
201,800
|
|
|
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
|
|
|