|
|
Closing price on 10/29/2020
|
|
| Open |
16.80 |
| High |
17.20 |
| Low |
16.80 |
| Volume |
1,100 |
| Split-adjusted Price |
14.32 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2020
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.80
|
17.20
|
16.84
|
14.32
|
1,100
|
|
|
10/28/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.99
|
0
|
|
|
10/27/2020
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.99
|
1,600
|
|
|
10/26/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
10/23/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
10/22/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
7,500
|
|
|
10/21/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
7,300
|
|
|
10/20/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
383,900
|
|
|
10/19/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
10/16/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
2,800
|
|
|
10/15/2020
|
+1.50 / +9.68%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.74
|
14.15
|
2,800
|
|
|
10/14/2020
|
-1.50 / -8.82%
|
17.00
|
17.00
|
15.50
|
15.50
|
16.49
|
12.91
|
900
|
|
|
10/13/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
100
|
|
|
10/12/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
10/9/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
10/8/2020
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
600
|
|
|
10/7/2020
|
+0.60 / +3.55%
|
18.50
|
18.50
|
17.50
|
17.50
|
17.58
|
14.57
|
1,200
|
|
|
10/6/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
14.07
|
6,000
|
|
|
10/5/2020
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.97
|
14.07
|
6,000
|
|
|
10/2/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|