|
Closing price on 10/4/2021
|
|
| Open |
15.80 |
| High |
16.10 |
| Low |
15.20 |
| Volume |
24,100 |
| Split-adjusted Price |
13.00 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2021
|
-0.10 / -0.65%
|
15.80
|
16.10
|
15.20
|
15.30
|
15.52
|
13.00
|
24,100
|
|
|
10/1/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.08
|
57,644
|
|
|
9/30/2021
|
-0.60 / -3.75%
|
15.90
|
16.10
|
15.20
|
15.40
|
15.82
|
13.08
|
18,400
|
|
|
9/29/2021
|
+0.10 / +0.63%
|
14.70
|
16.00
|
14.70
|
16.00
|
15.82
|
13.59
|
9,100
|
|
|
9/28/2021
|
+0.90 / +6.00%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.71
|
13.51
|
7,000
|
|
|
9/27/2021
|
-0.70 / -4.46%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.29
|
12.74
|
20,800
|
|
|
9/24/2021
|
-0.20 / -1.26%
|
14.90
|
15.70
|
14.90
|
15.70
|
15.09
|
13.34
|
10,800
|
|
|
9/23/2021
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.89
|
13.51
|
5,600
|
|
|
9/22/2021
|
+0.90 / +6.04%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.42
|
21,600
|
|
|
9/21/2021
|
-1.00 / -6.29%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.66
|
1,000
|
|
|
9/20/2021
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.87
|
13.51
|
9,200
|
|
|
9/17/2021
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.10
|
15.80
|
15.56
|
13.42
|
6,300
|
|
|
9/16/2021
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.77
|
13.42
|
7,800
|
|
|
9/15/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.34
|
2,200
|
|
|
9/14/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.34
|
0
|
|
|
9/13/2021
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.34
|
2,000
|
|
|
9/10/2021
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.75
|
13.42
|
4,000
|
|
|
9/9/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.34
|
300
|
|
|
9/8/2021
|
0.00 / 0.00%
|
15.70
|
15.80
|
14.70
|
15.70
|
15.53
|
13.34
|
17,000
|
|
|
9/7/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.34
|
9,000
|
|
|
9/6/2021
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.00
|
15.70
|
15.65
|
13.34
|
9,200
|
|
|
9/1/2021
|
+0.50 / +3.31%
|
15.10
|
15.60
|
14.60
|
15.60
|
15.42
|
13.25
|
25,300
|
|
|
8/31/2021
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.83
|
3,000
|
|
|
8/30/2021
|
+0.20 / +1.35%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.10
|
12.74
|
3,100
|
|
|
8/27/2021
|
+0.40 / +2.78%
|
13.80
|
14.80
|
13.80
|
14.80
|
14.19
|
12.57
|
6,200
|
|
|
8/26/2021
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.24
|
4,000
|
|
|
8/25/2021
|
-0.70 / -4.67%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.50
|
12.15
|
2,000
|
|
|
8/24/2021
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.74
|
100
|
|
|
8/23/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.91
|
0
|
|
|
8/20/2021
|
0.00 / 0.00%
|
15.20
|
15.40
|
14.80
|
15.20
|
15.29
|
12.91
|
8,700
|
|
|