|
Closing price on 11/3/2021
|
|
| Open |
17.10 |
| High |
17.70 |
| Low |
17.10 |
| Volume |
4,800 |
| Split-adjusted Price |
15.39 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2021
|
+0.50 / +2.91%
|
17.10
|
17.70
|
17.10
|
17.70
|
17.29
|
15.39
|
4,800
|
|
|
11/2/2021
|
+0.40 / +2.38%
|
16.90
|
18.00
|
16.90
|
17.20
|
16.96
|
14.95
|
5,666
|
|
|
11/1/2021
|
-0.40 / -2.33%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.67
|
14.61
|
3,000
|
|
|
10/29/2021
|
-0.20 / -1.15%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.95
|
1,000
|
|
|
10/28/2021
|
+0.10 / +0.58%
|
17.70
|
17.80
|
17.40
|
17.40
|
17.74
|
15.13
|
5,300
|
|
|
10/27/2021
|
-0.20 / -1.14%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.30
|
15.04
|
6,300
|
|
|
10/26/2021
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.50
|
15.21
|
1,600
|
|
|
10/25/2021
|
+0.40 / +2.31%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.78
|
15.39
|
900
|
|
|
10/22/2021
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.40
|
15.04
|
5,000
|
|
|
10/21/2021
|
+1.60 / +10.00%
|
15.50
|
17.60
|
15.50
|
17.60
|
17.21
|
15.30
|
14,700
|
|
|
10/20/2021
|
-0.50 / -3.03%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
13.91
|
3,000
|
|
|
10/19/2021
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.35
|
1,700
|
|
|
10/18/2021
|
0.00 / 0.00%
|
15.60
|
16.40
|
15.60
|
16.40
|
16.14
|
14.26
|
7,000
|
|
|
10/15/2021
|
-0.10 / -0.61%
|
15.60
|
16.40
|
15.60
|
16.40
|
16.00
|
14.26
|
4,000
|
|
|
10/14/2021
|
+0.20 / +1.23%
|
16.20
|
16.50
|
15.80
|
16.50
|
15.98
|
14.35
|
9,700
|
|
|
10/13/2021
|
+0.10 / +0.62%
|
15.50
|
16.30
|
15.50
|
16.30
|
15.96
|
14.17
|
5,700
|
|
|
10/12/2021
|
0.00 / 0.00%
|
15.30
|
16.20
|
15.30
|
16.20
|
15.63
|
14.08
|
3,200
|
|
|
10/11/2021
|
+0.20 / +1.25%
|
15.30
|
16.20
|
15.30
|
16.20
|
15.60
|
14.08
|
5,000
|
|
|
10/8/2021
|
0.00 / 0.00%
|
14.40
|
16.30
|
14.40
|
16.00
|
16.07
|
13.91
|
56,800
|
|
|
10/7/2021
|
-0.10 / -0.62%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.04
|
13.91
|
4,800
|
|
|
10/6/2021
|
+0.60 / +3.87%
|
15.00
|
16.10
|
15.00
|
16.10
|
15.89
|
14.00
|
159,700
|
|
|
10/5/2021
|
+0.20 / +1.31%
|
15.90
|
15.90
|
15.30
|
15.50
|
15.36
|
13.48
|
26,500
|
|
|
10/4/2021
|
-0.10 / -0.65%
|
15.80
|
16.10
|
15.20
|
15.30
|
15.52
|
13.30
|
24,100
|
|
|
10/1/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.39
|
57,644
|
|
|
9/30/2021
|
-0.60 / -3.75%
|
15.90
|
16.10
|
15.20
|
15.40
|
15.82
|
13.39
|
18,400
|
|
|
9/29/2021
|
+0.10 / +0.63%
|
14.70
|
16.00
|
14.70
|
16.00
|
15.82
|
13.91
|
9,100
|
|
|
9/28/2021
|
+0.90 / +6.00%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.71
|
13.82
|
7,000
|
|
|
9/27/2021
|
-0.70 / -4.46%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.29
|
13.04
|
20,800
|
|
|
9/24/2021
|
-0.20 / -1.26%
|
14.90
|
15.70
|
14.90
|
15.70
|
15.09
|
13.65
|
10,800
|
|
|
9/23/2021
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.89
|
13.82
|
5,600
|
|
|