|
Closing price on 10/28/2013
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
5,500 |
| Split-adjusted Price |
6.73 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.73
|
5,500
|
|
|
10/25/2013
|
+0.20 / +1.19%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
6.73
|
1,500
|
|
|
10/24/2013
|
-1.00 / -5.62%
|
17.30
|
17.30
|
16.80
|
16.80
|
16.80
|
6.65
|
2,200
|
|
|
10/23/2013
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.00
|
17.80
|
17.80
|
7.05
|
1,700
|
|
|
10/22/2013
|
-0.20 / -1.13%
|
16.00
|
17.50
|
16.00
|
17.50
|
17.50
|
6.93
|
2,100
|
|
|
10/21/2013
|
+0.40 / +2.31%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
7.01
|
110
|
|
|
10/18/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.85
|
0
|
|
|
10/17/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.85
|
0
|
|
|
10/16/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
6.85
|
400
|
|
|
10/15/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.85
|
0
|
|
|
10/14/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.85
|
0
|
|
|
10/11/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.85
|
0
|
|
|
10/10/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.85
|
0
|
|
|
10/9/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.85
|
0
|
|
|
10/8/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.85
|
0
|
|
|
10/7/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.85
|
0
|
|
|
10/4/2013
|
-0.10 / -0.57%
|
16.60
|
17.30
|
16.60
|
17.30
|
17.30
|
6.85
|
2,284
|
|
|
10/3/2013
|
+0.50 / +2.96%
|
16.50
|
17.40
|
16.50
|
17.40
|
17.40
|
6.89
|
1,100
|
|
|
10/2/2013
|
-0.40 / -2.31%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.90
|
6.69
|
4,900
|
|
|
10/1/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.85
|
0
|
|
|
9/30/2013
|
+1.30 / +8.13%
|
16.30
|
17.30
|
16.30
|
17.30
|
17.30
|
6.85
|
2,100
|
|
|
9/27/2013
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.33
|
11,300
|
|
|
9/26/2013
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.45
|
2,000
|
|
|
9/25/2013
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
6.33
|
7,800
|
|
|
9/24/2013
|
+0.20 / +1.25%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.20
|
6.41
|
8,500
|
|
|
9/23/2013
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.60
|
16.00
|
16.00
|
6.33
|
1,100
|
|
|
9/20/2013
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.21
|
0
|
|
|
9/19/2013
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.70
|
6.21
|
2,300
|
|
|
9/18/2013
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.29
|
500
|
|
|
9/17/2013
|
+0.20 / +1.27%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.29
|
500
|
|
|