|
Closing price on 10/1/2020
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.90 |
| Volume |
3,700 |
| Split-adjusted Price |
14.15 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2020
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.97
|
14.15
|
3,700
|
|
|
9/30/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
3,500
|
|
|
9/29/2020
|
+0.40 / +2.41%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.04
|
14.15
|
77,500
|
|
|
9/28/2020
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.82
|
0
|
|
|
9/25/2020
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.82
|
1,100
|
|
|
9/24/2020
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.82
|
47,200
|
|
|
9/23/2020
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.30
|
16.50
|
16.50
|
13.74
|
25,500
|
|
|
9/22/2020
|
+0.30 / +1.85%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.30
|
13.74
|
12,300
|
|
|
9/21/2020
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.49
|
0
|
|
|
9/18/2020
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.49
|
0
|
|
|
9/17/2020
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.49
|
56,600
|
|
|
9/16/2020
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.49
|
3,200
|
|
|
9/15/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.28
|
13.49
|
500
|
|
|
9/14/2020
|
+0.20 / +1.25%
|
16.00
|
16.40
|
16.00
|
16.20
|
16.17
|
13.49
|
30,800
|
|
|
9/11/2020
|
-0.30 / -1.84%
|
17.80
|
17.80
|
15.20
|
16.00
|
16.00
|
13.32
|
130,300
|
|
|
9/10/2020
|
-1.60 / -8.94%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.49
|
13.57
|
4,100
|
|
|
9/9/2020
|
+1.50 / +9.15%
|
16.00
|
17.90
|
16.00
|
17.90
|
16.42
|
14.90
|
5,100
|
|
|
9/8/2020
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.65
|
100
|
|
|
9/7/2020
|
0.00 / 0.00%
|
15.30
|
16.50
|
15.30
|
16.50
|
15.98
|
13.74
|
13,900
|
|
|
9/4/2020
|
0.00 / 0.00%
|
14.90
|
16.50
|
14.90
|
16.50
|
15.96
|
13.74
|
13,500
|
|
|
9/3/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.74
|
5,200
|
|
|
9/1/2020
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.40
|
13.74
|
4,600
|
|
|
8/31/2020
|
-0.10 / -0.60%
|
16.50
|
17.80
|
16.50
|
16.50
|
16.59
|
13.74
|
6,800
|
|
|
8/28/2020
|
+1.50 / +9.93%
|
15.00
|
16.60
|
15.00
|
16.60
|
15.34
|
13.82
|
18,200
|
|
|
8/27/2020
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.10
|
14.98
|
12.57
|
41,400
|
|
|
8/26/2020
|
-1.00 / -6.25%
|
16.00
|
17.60
|
14.40
|
15.00
|
14.78
|
12.49
|
48,000
|
|
|
8/25/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.32
|
0
|
|
|
8/24/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.32
|
0
|
|
|
8/21/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.32
|
0
|
|
|
8/20/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.32
|
0
|
|
|