|
Closing price on 10/31/2022
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
12.10 |
| Volume |
3,100 |
| Split-adjusted Price |
12.42 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2022
|
-0.40 / -2.99%
|
13.20
|
13.20
|
12.10
|
13.00
|
13.13
|
12.42
|
3,100
|
|
|
10/28/2022
|
+0.10 / +0.75%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
12.80
|
1,000
|
|
|
10/27/2022
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.71
|
1,000
|
|
|
10/26/2022
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.90
|
2,500
|
|
|
10/25/2022
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.09
|
0
|
|
|
10/24/2022
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.09
|
500
|
|
|
10/21/2022
|
-0.30 / -2.13%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.18
|
500
|
|
|
10/20/2022
|
-0.30 / -2.08%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.07
|
13.47
|
1,500
|
|
|
10/19/2022
|
-0.20 / -1.37%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.76
|
1,000
|
|
|
10/18/2022
|
+0.10 / +0.69%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.37
|
13.95
|
1,300
|
|
|
10/17/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.85
|
0
|
|
|
10/14/2022
|
+0.80 / +5.84%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.14
|
13.85
|
700
|
|
|
10/13/2022
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.09
|
0
|
|
|
10/12/2022
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.09
|
5,000
|
|
|
10/11/2022
|
-0.60 / -4.23%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.99
|
4,000
|
|
|
10/10/2022
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.57
|
500
|
|
|
10/7/2022
|
-0.80 / -5.30%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.43
|
13.66
|
3,000
|
|
|
10/6/2022
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.43
|
200
|
|
|
10/5/2022
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.14
|
14.52
|
500
|
|
|
10/4/2022
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.43
|
500
|
|
|
10/3/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.52
|
0
|
|
|
9/30/2022
|
-0.20 / -1.30%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.52
|
400
|
|
|
9/29/2022
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.71
|
700
|
|
|
9/28/2022
|
-0.40 / -2.55%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.12
|
14.62
|
1,100
|
|
|
9/27/2022
|
-0.10 / -0.63%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.64
|
15.00
|
500
|
|
|
9/26/2022
|
+0.20 / +1.28%
|
17.10
|
17.10
|
15.80
|
15.80
|
16.06
|
15.10
|
500
|
|
|
9/23/2022
|
0.00 / 0.00%
|
17.10
|
17.10
|
15.50
|
15.60
|
15.91
|
14.90
|
800
|
|
|
9/22/2022
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.90
|
300
|
|
|
9/21/2022
|
-0.30 / -1.86%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.10
|
300
|
|
|
9/20/2022
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
15.38
|
0
|
|
|