Closing price on 8/5/2025
|
|
Open |
11.70 |
High |
13.50 |
Low |
11.70 |
Volume |
38,500 |
Split-adjusted Price |
13.30 |
There is no data on 8/6/2025. Display data on 8/5/2025 instead.
|
|
RCL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/5/2025
|
+0.40 / +3.10%
|
11.70
|
13.50
|
11.70
|
13.30
|
11.82
|
13.30
|
38,500
|
|
8/4/2025
|
-1.00 / -7.19%
|
13.50
|
13.50
|
12.90
|
12.90
|
13.29
|
12.90
|
3,100
|
|
8/1/2025
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
1,500
|
|
7/31/2025
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.91
|
14.00
|
1,600
|
|
7/30/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0
|
|
7/29/2025
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.91
|
14.00
|
1,700
|
|
7/28/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0
|
|
7/25/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0
|
|
7/24/2025
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.91
|
14.00
|
1,600
|
|
7/23/2025
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.93
|
14.00
|
2,000
|
|
7/22/2025
|
+0.30 / +2.19%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.74
|
14.00
|
6,500
|
|
7/21/2025
|
-0.10 / -0.72%
|
12.50
|
13.70
|
12.50
|
13.70
|
12.56
|
13.70
|
21,000
|
|
7/18/2025
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0
|
|
7/17/2025
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.73
|
13.80
|
2,000
|
|
7/16/2025
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0
|
|
7/15/2025
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0
|
|
7/14/2025
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0
|
|
7/11/2025
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1,000
|
|
7/10/2025
|
+0.10 / +0.73%
|
13.80
|
14.10
|
12.70
|
13.80
|
13.36
|
13.80
|
10,500
|
|
7/9/2025
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2,500
|
|
7/8/2025
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.74
|
13.80
|
2,500
|
|
7/7/2025
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.74
|
13.80
|
2,500
|
|
7/4/2025
|
-0.10 / -0.72%
|
13.80
|
13.90
|
12.90
|
13.80
|
13.44
|
13.80
|
3,600
|
|
7/3/2025
|
+0.10 / +0.72%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.78
|
13.90
|
4,000
|
|
7/2/2025
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.67
|
13.80
|
3,500
|
|
7/1/2025
|
-0.10 / -0.72%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.72
|
13.70
|
2,700
|
|
6/30/2025
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.72
|
13.80
|
2,500
|
|
6/27/2025
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.69
|
13.80
|
3,500
|
|
6/26/2025
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
0
|
|
6/25/2025
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
0
|
|
|