|
Closing price on 1/11/2011
|
|
| Open |
44.50 |
| High |
44.60 |
| Low |
43.90 |
| Volume |
8,400 |
| Split-adjusted Price |
13.55 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2011
|
-3.60 / -7.58%
|
44.50
|
44.60
|
43.90
|
43.90
|
43.90
|
13.55
|
8,400
|
|
|
1/10/2011
|
+1.20 / +2.59%
|
47.70
|
48.60
|
44.60
|
47.50
|
47.50
|
14.66
|
10,900
|
|
|
1/7/2011
|
-1.50 / -3.14%
|
47.90
|
48.60
|
46.00
|
46.30
|
46.30
|
14.29
|
6,500
|
|
|
1/6/2011
|
+0.20 / +0.42%
|
44.90
|
47.80
|
44.90
|
47.80
|
47.80
|
14.76
|
8,700
|
|
|
1/5/2011
|
-0.20 / -0.42%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
14.69
|
0
|
|
|
1/4/2011
|
0.00 / 0.00%
|
47.00
|
47.80
|
47.00
|
47.80
|
47.80
|
14.76
|
9,000
|
|
|
12/31/2010
|
-0.10 / -0.21%
|
47.50
|
50.80
|
47.50
|
47.80
|
47.80
|
14.76
|
4,400
|
|
|
12/30/2010
|
+0.50 / +1.05%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
14.79
|
6,600
|
|
|
12/29/2010
|
-0.60 / -1.25%
|
45.50
|
47.90
|
45.30
|
47.40
|
47.40
|
14.63
|
25,400
|
|
|
12/28/2010
|
-1.00 / -2.04%
|
46.00
|
48.80
|
46.00
|
48.00
|
48.00
|
14.82
|
8,700
|
|
|
12/27/2010
|
+3.70 / +8.17%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
15.13
|
6,000
|
|
|
12/24/2010
|
-2.10 / -4.43%
|
49.00
|
49.00
|
45.30
|
45.30
|
45.30
|
13.98
|
1,700
|
|
|
12/23/2010
|
-3.50 / -6.88%
|
47.40
|
48.70
|
47.40
|
47.40
|
47.40
|
14.63
|
7,200
|
|
|
12/22/2010
|
+3.00 / +6.26%
|
50.90
|
50.90
|
50.90
|
50.90
|
50.90
|
15.71
|
8,000
|
|
|
12/21/2010
|
-0.40 / -0.83%
|
48.00
|
49.10
|
47.90
|
47.90
|
47.90
|
14.79
|
15,300
|
|
|
12/20/2010
|
-0.70 / -1.43%
|
52.80
|
52.80
|
48.30
|
48.30
|
48.30
|
14.91
|
7,600
|
|
|
12/17/2010
|
+2.80 / +6.06%
|
51.10
|
51.10
|
48.90
|
49.00
|
49.00
|
15.13
|
4,200
|
|
|
12/16/2010
|
-1.00 / -2.12%
|
51.10
|
51.10
|
46.20
|
46.20
|
46.20
|
14.26
|
36,200
|
|
|
12/15/2010
|
-0.80 / -1.67%
|
47.50
|
48.50
|
46.90
|
47.20
|
47.20
|
14.57
|
19,700
|
|
|
12/14/2010
|
-2.50 / -4.95%
|
51.90
|
51.90
|
47.00
|
48.00
|
48.00
|
14.82
|
5,900
|
|
|
12/13/2010
|
+2.00 / +4.12%
|
50.40
|
51.40
|
48.40
|
50.50
|
50.50
|
15.59
|
39,800
|
|
|
12/10/2010
|
+1.60 / +3.41%
|
47.70
|
49.20
|
47.00
|
48.50
|
48.50
|
14.97
|
4,500
|
|
|
12/9/2010
|
-0.60 / -1.26%
|
48.40
|
48.40
|
46.90
|
46.90
|
46.90
|
14.48
|
38,200
|
|
|
12/8/2010
|
+1.70 / +3.71%
|
48.00
|
49.90
|
44.70
|
47.50
|
47.50
|
14.66
|
14,900
|
|
|
12/7/2010
|
+0.20 / +0.44%
|
48.30
|
48.50
|
45.50
|
45.80
|
45.80
|
14.14
|
60,800
|
|
|
12/6/2010
|
+1.80 / +4.11%
|
45.20
|
45.60
|
45.10
|
45.60
|
45.60
|
14.08
|
5,400
|
|
|
12/3/2010
|
+2.80 / +6.83%
|
42.10
|
43.80
|
40.00
|
43.80
|
43.80
|
13.52
|
17,400
|
|
|
12/2/2010
|
+2.00 / +5.13%
|
41.50
|
41.50
|
40.80
|
41.00
|
41.00
|
12.66
|
3,300
|
|
|
12/1/2010
|
-2.00 / -4.88%
|
39.40
|
39.50
|
39.00
|
39.00
|
39.00
|
12.04
|
3,800
|
|
|
11/30/2010
|
+1.00 / +2.50%
|
41.90
|
41.90
|
41.00
|
41.00
|
41.00
|
12.66
|
4,100
|
|
|