|
Closing price on 1/8/2018
|
|
| Open |
19.00 |
| High |
20.50 |
| Low |
19.00 |
| Volume |
774 |
| Split-adjusted Price |
12.07 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/15/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.83
|
4,300
|
|
|
12/14/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.83
|
6,500
|
|
|
12/13/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.83
|
9,200
|
|
|
12/12/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.08
|
11.83
|
3,500
|
|
|
12/11/2017
|
-1.90 / -8.64%
|
19.80
|
20.10
|
19.80
|
20.10
|
19.89
|
11.83
|
11,900
|
|
|
12/8/2017
|
+1.90 / +9.45%
|
20.00
|
22.00
|
20.00
|
22.00
|
20.08
|
12.95
|
11,604
|
|
|
12/7/2017
|
-1.80 / -8.22%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.83
|
6,600
|
|
|
12/6/2017
|
-0.20 / -0.90%
|
20.20
|
21.90
|
20.00
|
21.90
|
20.09
|
12.89
|
9,100
|
|
|
12/5/2017
|
-2.40 / -9.80%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.13
|
13.01
|
300
|
|
|
12/4/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.43
|
0
|
|
|
12/1/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.43
|
0
|
|
|
11/30/2017
|
+1.60 / +6.99%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.43
|
23,100
|
|
|
11/29/2017
|
+1.90 / +9.05%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
13.48
|
100
|
|
|
11/28/2017
|
-1.00 / -4.55%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.36
|
5,500
|
|
|
11/27/2017
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.95
|
70,000
|
|
|