|
Closing price on 11/20/2019
|
|
| Open |
14.20 |
| High |
16.50 |
| Low |
14.20 |
| Volume |
1,100 |
| Split-adjusted Price |
13.35 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2019
|
+1.30 / +8.55%
|
14.20
|
16.50
|
14.20
|
16.50
|
16.29
|
13.35
|
1,100
|
|
|
11/19/2019
|
+1.30 / +9.35%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.13
|
12.29
|
400
|
|
|
11/18/2019
|
-1.20 / -7.95%
|
16.40
|
16.40
|
13.90
|
13.90
|
15.78
|
11.24
|
400
|
|
|
11/15/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.21
|
0
|
|
|
11/14/2019
|
-0.60 / -3.82%
|
16.50
|
16.50
|
15.10
|
15.10
|
15.22
|
12.21
|
1,200
|
|
|
11/13/2019
|
-1.20 / -7.10%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.70
|
500
|
|
|
11/12/2019
|
+1.50 / +9.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.67
|
100
|
|
|
11/11/2019
|
-1.40 / -8.33%
|
16.70
|
16.70
|
15.40
|
15.40
|
16.05
|
12.46
|
200
|
|
|
11/8/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.59
|
0
|
|
|
11/7/2019
|
-1.70 / -9.19%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.59
|
100
|
|
|
11/6/2019
|
+1.60 / +9.47%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.45
|
14.96
|
1,100
|
|
|
11/5/2019
|
+1.50 / +9.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.67
|
2,100
|
|
|
11/4/2019
|
-0.20 / -1.28%
|
16.90
|
16.90
|
15.40
|
15.40
|
16.15
|
12.46
|
200
|
|
|
11/1/2019
|
-0.10 / -0.64%
|
17.20
|
17.20
|
15.60
|
15.60
|
17.05
|
12.62
|
1,100
|
|
|
10/31/2019
|
+0.60 / +3.97%
|
16.60
|
16.60
|
15.20
|
15.70
|
16.46
|
12.70
|
2,300
|
|
|
10/30/2019
|
0.00 / 0.00%
|
16.60
|
16.60
|
15.10
|
15.10
|
15.42
|
12.21
|
500
|
|
|
10/29/2019
|
-0.60 / -3.82%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.21
|
100
|
|
|
10/28/2019
|
-1.10 / -6.55%
|
18.40
|
18.40
|
15.70
|
15.70
|
17.50
|
12.70
|
150,300
|
|
|
10/25/2019
|
0.00 / 0.00%
|
18.40
|
18.40
|
15.20
|
16.80
|
17.51
|
13.59
|
900
|
|
|
10/24/2019
|
+1.50 / +9.80%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.59
|
600
|
|
|
10/23/2019
|
+0.20 / +1.32%
|
16.60
|
16.60
|
15.30
|
15.30
|
16.28
|
12.37
|
400
|
|
|
10/22/2019
|
-0.40 / -2.58%
|
16.80
|
16.80
|
15.10
|
15.10
|
16.23
|
12.21
|
300
|
|
|
10/21/2019
|
+1.40 / +9.93%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.54
|
101,000
|
|
|
10/18/2019
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.40
|
0
|
|
|
10/17/2019
|
-1.20 / -7.84%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.40
|
200
|
|
|
10/16/2019
|
+0.20 / +1.32%
|
16.60
|
16.60
|
15.30
|
15.30
|
16.52
|
12.37
|
1,600
|
|
|
10/15/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.21
|
100
|
|
|
10/14/2019
|
+1.30 / +9.42%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.21
|
500
|
|
|
10/11/2019
|
+0.20 / +1.47%
|
14.90
|
14.90
|
13.80
|
13.80
|
14.35
|
11.16
|
200
|
|
|
10/10/2019
|
-0.30 / -2.16%
|
15.20
|
15.20
|
13.60
|
13.60
|
14.88
|
11.00
|
500
|
|
|