|
Closing price on 10/29/2009
|
|
| Open |
115.00 |
| High |
117.00 |
| Low |
111.00 |
| Volume |
47,200 |
| Split-adjusted Price |
18.58 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2009
|
-5.00 / -4.20%
|
115.00
|
117.00
|
111.00
|
114.00
|
114.00
|
18.58
|
47,200
|
|
|
10/28/2009
|
+5.20 / +4.57%
|
119.60
|
119.80
|
115.00
|
119.00
|
119.00
|
19.40
|
62,700
|
|
|
10/27/2009
|
+8.80 / +8.38%
|
109.00
|
113.80
|
107.00
|
113.80
|
113.80
|
18.55
|
63,400
|
|
|
10/26/2009
|
-0.50 / -0.47%
|
107.30
|
110.00
|
103.50
|
105.00
|
105.00
|
17.12
|
36,000
|
|
|
10/23/2009
|
-0.90 / -0.85%
|
113.60
|
113.60
|
99.00
|
105.50
|
105.50
|
17.20
|
59,400
|
|
|
10/22/2009
|
+6.00 / +5.98%
|
106.40
|
106.40
|
105.00
|
106.40
|
106.40
|
17.34
|
90,000
|
|
|
10/21/2009
|
+3.90 / +4.04%
|
95.00
|
100.40
|
95.00
|
100.40
|
100.40
|
16.37
|
45,300
|
|
|
10/20/2009
|
+4.90 / +5.35%
|
92.00
|
97.20
|
92.00
|
96.50
|
96.50
|
15.73
|
47,500
|
|
|
10/19/2009
|
-2.00 / -2.14%
|
93.50
|
93.50
|
90.00
|
91.60
|
91.60
|
14.93
|
30,300
|
|
|
10/16/2009
|
+1.30 / +1.41%
|
95.00
|
95.00
|
92.00
|
93.60
|
93.60
|
15.26
|
51,400
|
|
|
10/15/2009
|
-0.10 / -0.11%
|
95.00
|
95.00
|
91.50
|
92.30
|
92.30
|
15.05
|
24,300
|
|
|
10/14/2009
|
+1.40 / +1.54%
|
91.00
|
92.50
|
90.50
|
92.40
|
92.40
|
15.06
|
41,100
|
|
|
10/13/2009
|
-3.50 / -3.70%
|
93.50
|
94.90
|
90.20
|
91.00
|
91.00
|
14.83
|
22,300
|
|
|
10/12/2009
|
+0.70 / +0.75%
|
93.10
|
97.00
|
93.10
|
94.50
|
94.50
|
15.40
|
38,100
|
|
|
10/9/2009
|
+0.30 / +0.32%
|
94.50
|
94.50
|
92.20
|
93.80
|
93.80
|
15.29
|
68,300
|
|
|
10/8/2009
|
0.00 / 0.00%
|
95.00
|
95.00
|
92.50
|
93.50
|
93.50
|
15.24
|
30,600
|
|
|
10/7/2009
|
+5.50 / +6.25%
|
94.00
|
94.30
|
91.00
|
93.50
|
93.50
|
15.24
|
57,800
|
|
|
10/6/2009
|
+1.00 / +1.15%
|
89.00
|
90.50
|
86.00
|
88.00
|
88.00
|
14.35
|
45,300
|
|
|
10/5/2009
|
-4.70 / -5.13%
|
85.60
|
91.80
|
85.60
|
87.00
|
87.00
|
14.18
|
73,000
|
|
|
10/2/2009
|
-5.90 / -6.05%
|
96.00
|
96.00
|
91.70
|
91.70
|
91.70
|
14.95
|
32,100
|
|
|
10/1/2009
|
+2.10 / +2.20%
|
100.00
|
102.00
|
94.00
|
97.60
|
97.60
|
15.91
|
96,700
|
|
|
9/30/2009
|
+5.10 / +5.64%
|
95.50
|
95.50
|
94.90
|
95.50
|
95.50
|
15.57
|
39,200
|
|
|
9/29/2009
|
+5.90 / +6.98%
|
86.00
|
90.40
|
86.00
|
90.40
|
90.40
|
14.74
|
93,300
|
|
|
9/28/2009
|
+2.30 / +2.80%
|
82.20
|
85.80
|
82.00
|
84.50
|
84.50
|
13.77
|
104,600
|
|
|
9/25/2009
|
+4.70 / +6.06%
|
74.00
|
82.20
|
74.00
|
82.20
|
82.20
|
13.40
|
27,700
|
|
|
9/24/2009
|
-0.30 / -0.39%
|
76.60
|
77.90
|
76.00
|
77.50
|
77.50
|
12.63
|
12,900
|
|
|
9/23/2009
|
-2.80 / -3.47%
|
81.00
|
83.00
|
77.80
|
77.80
|
77.80
|
12.68
|
26,100
|
|
|
9/22/2009
|
-1.90 / -2.30%
|
81.00
|
82.30
|
80.50
|
80.60
|
80.60
|
13.14
|
21,800
|
|
|
9/21/2009
|
+3.00 / +3.77%
|
79.50
|
83.00
|
79.50
|
82.50
|
82.50
|
13.45
|
37,300
|
|
|
9/18/2009
|
+2.50 / +3.25%
|
76.50
|
79.90
|
76.50
|
79.50
|
79.50
|
12.96
|
13,400
|
|
|