|
Closing price on 10/27/2011
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
18.50 |
| Volume |
400 |
| Split-adjusted Price |
5.85 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2011
|
-0.50 / -2.63%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.50
|
5.85
|
400
|
|
|
10/26/2011
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.70
|
19.00
|
19.00
|
6.01
|
3,500
|
|
|
10/25/2011
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.01
|
0
|
|
|
10/24/2011
|
-0.70 / -3.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.01
|
900
|
|
|
10/21/2011
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.23
|
0
|
|
|
10/20/2011
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.23
|
0
|
|
|
10/19/2011
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.23
|
100
|
|
|
10/18/2011
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.23
|
0
|
|
|
10/17/2011
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.23
|
300
|
|
|
10/14/2011
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.23
|
0
|
|
|
10/13/2011
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.23
|
0
|
|
|
10/12/2011
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.60
|
19.60
|
19.60
|
6.20
|
8,800
|
|
|
10/11/2011
|
-0.40 / -2.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
6.20
|
300
|
|
|
10/10/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.32
|
19,950
|
|
|
10/7/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.32
|
0
|
|
|
10/6/2011
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.32
|
200
|
|
|
10/5/2011
|
+0.90 / +4.76%
|
19.10
|
19.80
|
19.10
|
19.80
|
19.80
|
6.26
|
1,300
|
|
|
10/4/2011
|
-0.30 / -1.56%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
5.97
|
100
|
|
|
10/3/2011
|
-1.30 / -6.34%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
6.07
|
200
|
|
|
9/30/2011
|
+1.30 / +6.77%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.48
|
100
|
|
|
9/29/2011
|
-1.00 / -4.95%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.20
|
6.07
|
3,000
|
|
|
9/28/2011
|
-0.80 / -3.81%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
6.39
|
4,000
|
|
|
9/27/2011
|
-1.40 / -6.25%
|
21.10
|
21.20
|
20.90
|
21.00
|
21.00
|
6.64
|
6,600
|
|
|
9/26/2011
|
-0.60 / -2.61%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
7.08
|
100
|
|
|
9/23/2011
|
+1.40 / +6.48%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.27
|
100
|
|
|
9/22/2011
|
+1.20 / +5.88%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
6.83
|
500
|
|
|
9/21/2011
|
-0.90 / -4.23%
|
20.30
|
20.40
|
20.30
|
20.40
|
20.40
|
6.45
|
1,200
|
|
|
9/20/2011
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.30
|
21.30
|
21.30
|
6.58
|
2,600
|
|
|
9/19/2011
|
-0.10 / -0.47%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
6.58
|
500
|
|
|
9/16/2011
|
-1.30 / -5.73%
|
22.70
|
22.70
|
21.40
|
21.40
|
21.40
|
6.61
|
6,600
|
|
|