|
Closing price on 1/26/2011
|
|
| Open |
44.90 |
| High |
44.90 |
| Low |
44.40 |
| Volume |
41,600 |
| Split-adjusted Price |
13.71 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2011
|
+1.70 / +3.98%
|
44.90
|
44.90
|
44.40
|
44.40
|
44.40
|
13.71
|
41,600
|
|
|
1/25/2011
|
-0.30 / -0.70%
|
45.90
|
45.90
|
42.70
|
42.70
|
42.70
|
13.18
|
7,100
|
|
|
1/24/2011
|
-0.20 / -0.46%
|
45.40
|
45.90
|
43.00
|
43.00
|
43.00
|
13.27
|
6,500
|
|
|
1/21/2011
|
-1.20 / -2.70%
|
43.50
|
44.90
|
43.20
|
43.20
|
43.20
|
13.34
|
10,000
|
|
|
1/20/2011
|
+0.40 / +0.91%
|
47.40
|
47.80
|
43.50
|
44.40
|
44.40
|
13.71
|
4,700
|
|
|
1/19/2011
|
+0.50 / +1.15%
|
45.40
|
45.40
|
44.00
|
44.00
|
44.00
|
13.58
|
4,600
|
|
|
1/18/2011
|
-0.60 / -1.36%
|
45.30
|
45.30
|
43.50
|
43.50
|
43.50
|
13.43
|
4,300
|
|
|
1/17/2011
|
+0.10 / +0.23%
|
45.00
|
45.00
|
44.10
|
44.10
|
44.10
|
13.61
|
2,100
|
|
|
1/14/2011
|
-1.60 / -3.51%
|
44.10
|
44.20
|
43.00
|
44.00
|
44.00
|
13.58
|
8,000
|
|
|
1/13/2011
|
-0.10 / -0.22%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
14.08
|
0
|
|
|
1/12/2011
|
+1.80 / +4.10%
|
44.00
|
45.70
|
43.60
|
45.70
|
45.70
|
14.11
|
5,400
|
|
|
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
|
|
|