|
Closing price on 12/18/2017
|
|
| Open |
20.10 |
| High |
20.10 |
| Low |
20.10 |
| Volume |
3,000 |
| Split-adjusted Price |
11.83 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.83
|
3,000
|
|
|
12/15/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.83
|
4,300
|
|
|
12/14/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.83
|
6,500
|
|
|
12/13/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.83
|
9,200
|
|
|
12/12/2017
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.08
|
11.83
|
3,500
|
|
|
12/11/2017
|
-1.90 / -8.64%
|
19.80
|
20.10
|
19.80
|
20.10
|
19.89
|
11.83
|
11,900
|
|
|
12/8/2017
|
+1.90 / +9.45%
|
20.00
|
22.00
|
20.00
|
22.00
|
20.08
|
12.95
|
11,604
|
|
|
12/7/2017
|
-1.80 / -8.22%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.83
|
6,600
|
|
|
12/6/2017
|
-0.20 / -0.90%
|
20.20
|
21.90
|
20.00
|
21.90
|
20.09
|
12.89
|
9,100
|
|
|
12/5/2017
|
-2.40 / -9.80%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.13
|
13.01
|
300
|
|
|
12/4/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.43
|
0
|
|
|
12/1/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.43
|
0
|
|
|
11/30/2017
|
+1.60 / +6.99%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.43
|
23,100
|
|
|
11/29/2017
|
+1.90 / +9.05%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
13.48
|
100
|
|
|
11/28/2017
|
-1.00 / -4.55%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.36
|
5,500
|
|
|
11/27/2017
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.95
|
70,000
|
|
|
11/24/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.36
|
302,400
|
|
|
11/23/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.36
|
0
|
|
|
11/22/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.36
|
0
|
|
|
11/21/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.36
|
99
|
|
|
11/20/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.36
|
0
|
|
|
11/17/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.36
|
0
|
|
|
11/16/2017
|
+1.60 / +8.25%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.36
|
100
|
|
|
11/15/2017
|
-1.90 / -8.92%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
11.42
|
100
|
|
|
11/14/2017
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
12.54
|
0
|
|
|
11/13/2017
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
12.54
|
0
|
|
|
11/10/2017
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
12.54
|
0
|
|
|
11/9/2017
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
12.54
|
0
|
|
|
11/8/2017
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
12.54
|
0
|
|
|
11/7/2017
|
+1.70 / +8.67%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
12.54
|
100
|
|
|