|
Closing price on 1/29/2018
|
|
| Open |
17.10 |
| High |
18.50 |
| Low |
17.10 |
| Volume |
146,100 |
| Split-adjusted Price |
11.22 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
+0.40 / +2.21%
|
17.10
|
18.50
|
17.10
|
18.50
|
17.33
|
11.22
|
146,100
|
|
|
1/26/2018
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
10.98
|
100
|
|
|
1/25/2018
|
-1.90 / -9.50%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.00
|
10.98
|
55,539
|
|
|
1/24/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.13
|
0
|
|
|
1/23/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.13
|
0
|
|
|
1/22/2018
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
12.13
|
100
|
|
|
1/19/2018
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
12.07
|
0
|
|
|
1/18/2018
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
12.07
|
24
|
|
|
1/17/2018
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
12.07
|
0
|
|
|
1/16/2018
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
12.07
|
24
|
|
|
1/15/2018
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
12.07
|
0
|
|
|
1/12/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
12.07
|
100
|
|
|
1/11/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
12.07
|
0
|
|
|
1/10/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
12.07
|
8,700
|
|
|
1/9/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
12.07
|
0
|
|
|
1/8/2018
|
+0.20 / +0.99%
|
19.00
|
20.50
|
19.00
|
20.50
|
19.19
|
12.07
|
774
|
|
|
1/5/2018
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.95
|
2,100
|
|
|
1/4/2018
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.95
|
0
|
|
|
1/3/2018
|
+0.10 / +0.50%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.22
|
11.95
|
5,100
|
|
|
1/2/2018
|
-2.20 / -9.82%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.89
|
916
|
|
|
12/29/2017
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
13.19
|
0
|
|
|
12/28/2017
|
+1.80 / +8.74%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
13.19
|
100
|
|
|
12/27/2017
|
0.00 / 0.00%
|
20.00
|
20.60
|
20.00
|
20.60
|
20.05
|
12.13
|
1,300
|
|
|
12/26/2017
|
+1.10 / +5.64%
|
20.20
|
20.60
|
20.20
|
20.60
|
20.55
|
12.13
|
7,600
|
|
|
12/25/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.48
|
0
|
|
|
12/22/2017
|
-0.60 / -2.99%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.48
|
2,400
|
|
|
12/21/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.83
|
0
|
|
|
12/20/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.83
|
0
|
|
|
12/19/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.83
|
0
|
|
|
12/18/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.83
|
3,000
|
|
|