|
Closing price on 10/20/2022
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
14.00 |
| Volume |
1,500 |
| Split-adjusted Price |
13.78 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2022
|
-0.30 / -2.08%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.07
|
13.78
|
1,500
|
|
|
10/19/2022
|
-0.20 / -1.37%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.08
|
1,000
|
|
|
10/18/2022
|
+0.10 / +0.69%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.37
|
14.27
|
1,300
|
|
|
10/17/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.18
|
0
|
|
|
10/14/2022
|
+0.80 / +5.84%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.14
|
14.18
|
700
|
|
|
10/13/2022
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.39
|
0
|
|
|
10/12/2022
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.39
|
5,000
|
|
|
10/11/2022
|
-0.60 / -4.23%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.30
|
4,000
|
|
|
10/10/2022
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.88
|
500
|
|
|
10/7/2022
|
-0.80 / -5.30%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.43
|
13.98
|
3,000
|
|
|
10/6/2022
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.76
|
200
|
|
|
10/5/2022
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.14
|
14.86
|
500
|
|
|
10/4/2022
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.76
|
500
|
|
|
10/3/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.86
|
0
|
|
|
9/30/2022
|
-0.20 / -1.30%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.86
|
400
|
|
|
9/29/2022
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.06
|
700
|
|
|
9/28/2022
|
-0.40 / -2.55%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.12
|
14.96
|
1,100
|
|
|
9/27/2022
|
-0.10 / -0.63%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.64
|
15.35
|
500
|
|
|
9/26/2022
|
+0.20 / +1.28%
|
17.10
|
17.10
|
15.80
|
15.80
|
16.06
|
15.45
|
500
|
|
|
9/23/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
15.50
|
15.60
|
15.91
|
15.25
|
800
|
|
|
9/22/2022
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.25
|
300
|
|
|
9/21/2022
|
-0.30 / -1.86%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.45
|
300
|
|
|
9/20/2022
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
15.74
|
0
|
|
|
9/19/2022
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
15.74
|
626,540
|
|
|
9/16/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.84
|
200
|
|
|
9/15/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.84
|
200
|
|
|
9/14/2022
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.84
|
1,500
|
|
|
9/13/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.13
|
0
|
|
|
9/12/2022
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.13
|
200
|
|
|
9/9/2022
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.84
|
200
|
|
|