|
Closing price on 12/19/2008
|
|
| Open |
29.00 |
| High |
31.20 |
| Low |
29.00 |
| Volume |
8,600 |
| Split-adjusted Price |
4.81 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2008
|
+0.60 / +2.01%
|
29.00
|
31.20
|
29.00
|
30.50
|
30.50
|
4.81
|
8,600
|
|
|
12/18/2008
|
+0.40 / +1.36%
|
29.50
|
29.90
|
28.80
|
29.90
|
29.90
|
4.71
|
6,400
|
|
|
12/17/2008
|
+1.40 / +4.98%
|
28.00
|
29.50
|
27.80
|
29.50
|
29.50
|
4.65
|
4,200
|
|
|
12/16/2008
|
-2.10 / -6.95%
|
30.20
|
30.20
|
28.00
|
28.10
|
28.10
|
4.43
|
9,900
|
|
|
12/15/2008
|
+1.40 / +4.86%
|
30.00
|
30.20
|
28.50
|
30.20
|
30.20
|
4.76
|
24,800
|
|
|
12/12/2008
|
+1.70 / +6.27%
|
28.00
|
28.80
|
25.20
|
28.80
|
28.80
|
4.54
|
20,200
|
|
|
12/11/2008
|
+1.90 / +7.54%
|
26.50
|
27.10
|
26.50
|
27.10
|
27.10
|
4.27
|
7,400
|
|
|
12/10/2008
|
-1.80 / -6.67%
|
25.10
|
25.50
|
25.10
|
25.20
|
25.20
|
3.97
|
3,400
|
|
|
12/9/2008
|
+0.40 / +1.50%
|
25.50
|
27.50
|
25.50
|
27.00
|
27.00
|
4.10
|
7,000
|
|
|
12/8/2008
|
-2.40 / -8.28%
|
27.40
|
27.40
|
26.60
|
26.60
|
26.60
|
4.04
|
10,800
|
|
|
12/5/2008
|
-1.10 / -3.65%
|
28.50
|
29.90
|
28.00
|
29.00
|
29.00
|
4.40
|
5,400
|
|
|
12/4/2008
|
+0.20 / +0.67%
|
30.00
|
31.00
|
30.00
|
30.10
|
30.10
|
4.57
|
5,500
|
|
|
12/3/2008
|
+0.40 / +1.36%
|
30.00
|
31.00
|
29.00
|
29.90
|
29.90
|
4.54
|
6,400
|
|
|
12/2/2008
|
-0.80 / -2.64%
|
29.00
|
29.50
|
28.50
|
29.50
|
29.50
|
4.48
|
12,400
|
|
|
12/1/2008
|
-1.40 / -4.42%
|
33.90
|
33.90
|
30.00
|
30.30
|
30.30
|
4.60
|
17,000
|
|
|
11/28/2008
|
+2.60 / +8.93%
|
31.00
|
31.70
|
31.00
|
31.70
|
31.70
|
4.81
|
1,500
|
|
|
11/27/2008
|
-1.90 / -6.13%
|
29.80
|
30.30
|
29.10
|
29.10
|
29.10
|
4.42
|
10,900
|
|
|
11/26/2008
|
-2.50 / -7.46%
|
31.00
|
31.50
|
31.00
|
31.00
|
31.00
|
4.71
|
4,400
|
|
|
11/25/2008
|
-0.50 / -1.47%
|
34.00
|
34.00
|
31.70
|
33.50
|
33.50
|
5.08
|
5,700
|
|
|
11/24/2008
|
-0.90 / -2.58%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
5.16
|
300
|
|
|
11/21/2008
|
+1.40 / +4.18%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
5.30
|
300
|
|
|
11/20/2008
|
-1.90 / -5.37%
|
33.70
|
33.70
|
33.30
|
33.50
|
33.50
|
5.08
|
6,100
|
|
|
11/19/2008
|
-1.60 / -4.32%
|
36.10
|
36.10
|
35.40
|
35.40
|
35.40
|
5.37
|
9,800
|
|
|
11/18/2008
|
-0.10 / -0.27%
|
37.20
|
37.20
|
35.10
|
37.00
|
37.00
|
5.62
|
4,000
|
|
|
11/17/2008
|
-1.90 / -4.87%
|
37.30
|
37.30
|
37.10
|
37.10
|
37.10
|
5.63
|
2,200
|
|
|
11/14/2008
|
+1.50 / +4.00%
|
39.50
|
39.50
|
39.00
|
39.00
|
39.00
|
5.92
|
2,800
|
|
|
11/13/2008
|
-0.50 / -1.32%
|
37.30
|
39.90
|
37.30
|
37.50
|
37.50
|
5.69
|
6,800
|
|
|
11/12/2008
|
-1.40 / -3.55%
|
36.70
|
38.00
|
36.70
|
38.00
|
38.00
|
5.77
|
15,400
|
|
|
11/11/2008
|
-3.60 / -8.37%
|
39.40
|
39.50
|
39.40
|
39.40
|
39.40
|
5.98
|
2,600
|
|
|
11/10/2008
|
+1.80 / +4.37%
|
44.60
|
44.60
|
41.10
|
43.00
|
43.00
|
6.53
|
13,700
|
|
|