|
Closing price on 1/4/2010
|
|
| Open |
81.50 |
| High |
83.70 |
| Low |
81.50 |
| Volume |
16,900 |
| Split-adjusted Price |
13.64 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2010
|
+6.70 / +8.70%
|
81.50
|
83.70
|
81.50
|
83.70
|
83.70
|
13.64
|
16,900
|
|
|
12/31/2009
|
0.00 / 0.00%
|
78.40
|
79.30
|
77.00
|
77.00
|
77.00
|
12.55
|
13,100
|
|
|
12/30/2009
|
+5.00 / +6.94%
|
74.60
|
77.50
|
74.50
|
77.00
|
77.00
|
12.55
|
13,200
|
|
|
12/29/2009
|
-2.70 / -3.61%
|
70.20
|
75.20
|
70.20
|
72.00
|
72.00
|
11.74
|
17,000
|
|
|
12/28/2009
|
-1.00 / -1.32%
|
73.00
|
77.00
|
73.00
|
74.70
|
74.70
|
12.18
|
7,400
|
|
|
12/25/2009
|
+2.50 / +3.42%
|
74.90
|
75.70
|
74.80
|
75.70
|
75.70
|
12.34
|
33,000
|
|
|
12/24/2009
|
+1.20 / +1.67%
|
70.20
|
73.20
|
67.00
|
73.20
|
73.20
|
11.93
|
10,200
|
|
|
12/23/2009
|
+4.80 / +7.14%
|
68.00
|
73.00
|
68.00
|
72.00
|
72.00
|
11.74
|
5,400
|
|
|
12/22/2009
|
+0.50 / +0.75%
|
71.00
|
71.20
|
67.20
|
67.20
|
67.20
|
10.95
|
11,700
|
|
|
12/21/2009
|
+4.00 / +6.38%
|
66.40
|
66.70
|
66.00
|
66.70
|
66.70
|
10.87
|
22,700
|
|
|
12/18/2009
|
+2.30 / +3.81%
|
62.10
|
62.70
|
61.10
|
62.70
|
62.70
|
10.22
|
16,500
|
|
|
12/17/2009
|
+1.00 / +1.68%
|
56.10
|
60.40
|
55.50
|
60.40
|
60.40
|
9.85
|
11,000
|
|
|
12/16/2009
|
-4.60 / -7.19%
|
60.10
|
60.10
|
59.30
|
59.40
|
59.40
|
9.68
|
13,500
|
|
|
12/15/2009
|
-2.00 / -3.03%
|
63.10
|
65.00
|
63.00
|
64.00
|
64.00
|
10.43
|
3,000
|
|
|
12/14/2009
|
+4.60 / +7.49%
|
65.00
|
66.20
|
62.00
|
66.00
|
66.00
|
10.76
|
14,000
|
|
|
12/11/2009
|
-3.60 / -5.54%
|
62.70
|
65.00
|
61.40
|
61.40
|
61.40
|
10.01
|
21,600
|
|
|
12/10/2009
|
-3.50 / -5.11%
|
69.00
|
69.00
|
65.00
|
65.00
|
65.00
|
10.60
|
10,600
|
|
|
12/9/2009
|
-4.00 / -5.52%
|
68.10
|
69.00
|
68.10
|
68.50
|
68.50
|
11.17
|
5,800
|
|
|
12/8/2009
|
-2.00 / -2.68%
|
74.60
|
74.60
|
72.50
|
72.50
|
72.50
|
11.82
|
10,300
|
|
|
12/7/2009
|
+0.50 / +0.68%
|
74.00
|
75.00
|
72.50
|
74.50
|
74.50
|
12.14
|
17,500
|
|
|
12/4/2009
|
-0.10 / -0.13%
|
74.00
|
74.00
|
72.50
|
74.00
|
74.00
|
12.06
|
8,600
|
|
|
12/3/2009
|
+0.30 / +0.41%
|
72.00
|
74.10
|
72.00
|
74.10
|
74.10
|
12.08
|
13,300
|
|
|
12/2/2009
|
-5.10 / -6.46%
|
79.00
|
79.00
|
73.60
|
73.80
|
73.80
|
12.03
|
5,300
|
|
|
12/1/2009
|
+1.70 / +2.20%
|
80.90
|
80.90
|
78.10
|
78.90
|
78.90
|
12.86
|
12,900
|
|
|
11/30/2009
|
+3.20 / +4.32%
|
74.00
|
77.50
|
72.50
|
77.20
|
77.20
|
12.58
|
14,000
|
|
|
11/27/2009
|
-2.40 / -3.14%
|
71.10
|
76.50
|
71.10
|
74.00
|
74.00
|
12.06
|
38,600
|
|
|
11/26/2009
|
-4.60 / -5.68%
|
76.40
|
76.60
|
76.40
|
76.40
|
76.40
|
12.45
|
22,200
|
|
|
11/25/2009
|
-5.00 / -5.81%
|
87.00
|
87.00
|
81.00
|
81.00
|
81.00
|
13.20
|
15,300
|
|
|
11/24/2009
|
-2.50 / -2.82%
|
91.00
|
91.90
|
85.30
|
86.00
|
86.00
|
14.02
|
13,200
|
|
|
11/23/2009
|
-2.60 / -2.85%
|
88.80
|
88.80
|
88.00
|
88.50
|
88.50
|
14.43
|
5,000
|
|
|