|
Closing price on 1/25/2022
|
|
| Open |
19.10 |
| High |
21.10 |
| Low |
19.10 |
| Volume |
4,300 |
| Split-adjusted Price |
18.75 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2022
|
+1.90 / +9.90%
|
19.10
|
21.10
|
19.10
|
21.10
|
19.94
|
18.75
|
4,300
|
|
|
1/24/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.06
|
1,200
|
|
|
1/21/2022
|
+0.10 / +0.52%
|
21.00
|
21.00
|
19.20
|
19.20
|
19.50
|
17.06
|
1,800
|
|
|
1/20/2022
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.97
|
1,500
|
|
|
1/19/2022
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.97
|
1,200
|
|
|
1/18/2022
|
-0.40 / -2.06%
|
18.00
|
19.50
|
18.00
|
19.00
|
19.29
|
16.89
|
13,600
|
|
|
1/17/2022
|
-0.60 / -3.00%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.47
|
17.24
|
3,000
|
|
|
1/14/2022
|
-1.00 / -4.76%
|
20.80
|
20.80
|
20.00
|
20.00
|
20.13
|
17.77
|
2,400
|
|
|
1/13/2022
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.66
|
1,000
|
|
|
1/12/2022
|
-0.60 / -2.71%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
19.11
|
4,600
|
|
|
1/11/2022
|
+0.90 / +4.25%
|
21.20
|
23.30
|
21.20
|
22.10
|
22.70
|
19.64
|
222,300
|
|
|
1/10/2022
|
+0.10 / +0.47%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
18.84
|
900
|
|
|
1/7/2022
|
-0.30 / -1.40%
|
21.80
|
22.00
|
21.10
|
21.10
|
21.82
|
18.75
|
3,300
|
|
|
1/6/2022
|
-0.40 / -1.83%
|
23.90
|
23.90
|
21.20
|
21.40
|
21.64
|
19.02
|
5,500
|
|
|
1/5/2022
|
+1.90 / +9.55%
|
20.00
|
21.80
|
20.00
|
21.80
|
21.50
|
19.37
|
12,000
|
|
|
1/4/2022
|
-0.60 / -2.93%
|
19.10
|
19.90
|
19.10
|
19.90
|
19.90
|
17.69
|
3,200
|
|
|
12/31/2021
|
+0.20 / +0.99%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
18.22
|
900
|
|
|
12/30/2021
|
-0.20 / -0.98%
|
20.40
|
20.40
|
20.20
|
20.30
|
20.30
|
18.04
|
58,700
|
|
|
12/29/2021
|
+1.70 / +9.04%
|
19.00
|
20.50
|
19.00
|
20.50
|
19.99
|
18.22
|
13,700
|
|
|
12/28/2021
|
+0.70 / +3.87%
|
18.20
|
18.80
|
18.20
|
18.80
|
18.53
|
16.71
|
102,200
|
|
|
12/27/2021
|
+0.40 / +2.26%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.09
|
700
|
|
|
12/24/2021
|
-0.30 / -1.67%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.73
|
500
|
|
|
12/23/2021
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.65
|
16.00
|
1,700
|
|
|
12/22/2021
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.00
|
51,900
|
|
|
12/21/2021
|
+0.30 / +1.67%
|
18.30
|
18.40
|
18.10
|
18.30
|
18.38
|
16.26
|
3,700
|
|
|
12/20/2021
|
+0.20 / +1.12%
|
17.50
|
18.10
|
17.50
|
18.00
|
17.88
|
16.00
|
40,600
|
|
|
12/17/2021
|
-0.20 / -1.11%
|
17.50
|
17.90
|
17.50
|
17.80
|
17.78
|
15.82
|
52,700
|
|
|
12/16/2021
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.90
|
16.00
|
1,900
|
|
|
12/15/2021
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.86
|
16.00
|
1,400
|
|
|
12/14/2021
|
0.00 / 0.00%
|
17.40
|
18.00
|
17.40
|
18.00
|
17.62
|
16.00
|
2,100
|
|
|