|
Closing price on 10/30/2008
|
|
| Open |
33.00 |
| High |
34.00 |
| Low |
31.20 |
| Volume |
5,100 |
| Split-adjusted Price |
5.16 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2008
|
+2.20 / +6.92%
|
33.00
|
34.00
|
31.20
|
34.00
|
34.00
|
5.16
|
5,100
|
|
|
10/29/2008
|
+0.80 / +2.58%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
4.83
|
10,800
|
|
|
10/28/2008
|
0.00 / 0.00%
|
29.10
|
31.00
|
29.00
|
31.00
|
31.00
|
4.71
|
7,700
|
|
|
10/27/2008
|
-2.30 / -6.91%
|
31.20
|
31.30
|
31.00
|
31.00
|
31.00
|
4.71
|
5,300
|
|
|
10/24/2008
|
-2.00 / -5.67%
|
33.50
|
33.50
|
33.20
|
33.30
|
33.30
|
5.05
|
2,900
|
|
|
10/23/2008
|
-3.70 / -9.49%
|
35.20
|
35.60
|
35.20
|
35.30
|
35.30
|
5.36
|
8,000
|
|
|
10/22/2008
|
-1.00 / -2.50%
|
37.20
|
39.10
|
37.10
|
39.00
|
39.00
|
5.92
|
7,900
|
|
|
10/21/2008
|
+2.00 / +5.26%
|
40.60
|
40.60
|
38.00
|
40.00
|
40.00
|
6.07
|
2,100
|
|
|
10/20/2008
|
-1.00 / -2.56%
|
38.90
|
38.90
|
37.50
|
38.00
|
38.00
|
5.77
|
1,600
|
|
|
10/17/2008
|
+0.80 / +2.09%
|
38.70
|
39.20
|
38.70
|
39.00
|
39.00
|
5.92
|
7,300
|
|
|
10/16/2008
|
-1.60 / -4.02%
|
39.90
|
39.90
|
37.10
|
38.20
|
38.20
|
5.80
|
7,300
|
|
|
10/15/2008
|
+2.60 / +6.99%
|
39.80
|
39.80
|
39.00
|
39.80
|
39.80
|
6.04
|
24,300
|
|
|
10/14/2008
|
+2.30 / +6.59%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
5.65
|
100
|
|
|
10/13/2008
|
-0.70 / -1.97%
|
33.20
|
37.00
|
33.20
|
34.90
|
34.90
|
5.30
|
8,000
|
|
|
10/10/2008
|
-3.40 / -8.72%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
5.40
|
5,300
|
|
|
10/9/2008
|
-1.30 / -3.23%
|
37.50
|
42.00
|
37.50
|
39.00
|
39.00
|
5.92
|
10,600
|
|
|
10/8/2008
|
-3.00 / -6.93%
|
40.30
|
44.00
|
40.30
|
40.30
|
40.30
|
6.12
|
10,900
|
|
|
10/7/2008
|
-3.20 / -6.88%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
6.57
|
7,000
|
|
|
10/6/2008
|
-3.50 / -7.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
7.06
|
4,000
|
|
|
10/3/2008
|
-3.50 / -6.54%
|
51.00
|
51.00
|
49.50
|
50.00
|
50.00
|
7.59
|
5,700
|
|
|
10/2/2008
|
+3.00 / +5.94%
|
53.50
|
53.50
|
51.00
|
53.50
|
53.50
|
8.12
|
4,600
|
|
|
10/1/2008
|
-3.50 / -6.48%
|
50.30
|
57.70
|
50.30
|
50.50
|
50.50
|
7.67
|
26,200
|
|
|
9/30/2008
|
+1.00 / +1.89%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
8.20
|
0
|
|
|
9/29/2008
|
-2.50 / -4.50%
|
55.50
|
55.50
|
52.00
|
53.00
|
53.00
|
8.04
|
11,400
|
|
|
9/26/2008
|
+2.80 / +5.31%
|
55.70
|
55.70
|
52.50
|
55.50
|
55.50
|
8.42
|
22,100
|
|
|
9/25/2008
|
+4.70 / +9.79%
|
48.20
|
52.70
|
48.20
|
52.70
|
52.70
|
8.00
|
27,400
|
|
|
9/24/2008
|
-3.00 / -5.88%
|
50.50
|
53.40
|
48.00
|
48.00
|
48.00
|
7.29
|
4,900
|
|
|
9/23/2008
|
+3.30 / +6.92%
|
51.00
|
51.00
|
44.40
|
51.00
|
51.00
|
7.74
|
42,300
|
|
|
9/22/2008
|
-0.80 / -1.65%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
7.24
|
200
|
|
|
9/19/2008
|
+3.10 / +6.83%
|
42.30
|
48.50
|
42.30
|
48.50
|
48.50
|
7.36
|
31,800
|
|
|