|
Closing price on 12/20/2010
|
|
| Open |
52.80 |
| High |
52.80 |
| Low |
48.30 |
| Volume |
7,600 |
| Split-adjusted Price |
14.91 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2010
|
-0.70 / -1.43%
|
52.80
|
52.80
|
48.30
|
48.30
|
48.30
|
14.91
|
7,600
|
|
|
12/17/2010
|
+2.80 / +6.06%
|
51.10
|
51.10
|
48.90
|
49.00
|
49.00
|
15.13
|
4,200
|
|
|
12/16/2010
|
-1.00 / -2.12%
|
51.10
|
51.10
|
46.20
|
46.20
|
46.20
|
14.26
|
36,200
|
|
|
12/15/2010
|
-0.80 / -1.67%
|
47.50
|
48.50
|
46.90
|
47.20
|
47.20
|
14.57
|
19,700
|
|
|
12/14/2010
|
-2.50 / -4.95%
|
51.90
|
51.90
|
47.00
|
48.00
|
48.00
|
14.82
|
5,900
|
|
|
12/13/2010
|
+2.00 / +4.12%
|
50.40
|
51.40
|
48.40
|
50.50
|
50.50
|
15.59
|
39,800
|
|
|
12/10/2010
|
+1.60 / +3.41%
|
47.70
|
49.20
|
47.00
|
48.50
|
48.50
|
14.97
|
4,500
|
|
|
12/9/2010
|
-0.60 / -1.26%
|
48.40
|
48.40
|
46.90
|
46.90
|
46.90
|
14.48
|
38,200
|
|
|
12/8/2010
|
+1.70 / +3.71%
|
48.00
|
49.90
|
44.70
|
47.50
|
47.50
|
14.66
|
14,900
|
|
|
12/7/2010
|
+0.20 / +0.44%
|
48.30
|
48.50
|
45.50
|
45.80
|
45.80
|
14.14
|
60,800
|
|
|
12/6/2010
|
+1.80 / +4.11%
|
45.20
|
45.60
|
45.10
|
45.60
|
45.60
|
14.08
|
5,400
|
|
|
12/3/2010
|
+2.80 / +6.83%
|
42.10
|
43.80
|
40.00
|
43.80
|
43.80
|
13.52
|
17,400
|
|
|
12/2/2010
|
+2.00 / +5.13%
|
41.50
|
41.50
|
40.80
|
41.00
|
41.00
|
12.66
|
3,300
|
|
|
12/1/2010
|
-2.00 / -4.88%
|
39.40
|
39.50
|
39.00
|
39.00
|
39.00
|
12.04
|
3,800
|
|
|
11/30/2010
|
+1.00 / +2.50%
|
41.90
|
41.90
|
41.00
|
41.00
|
41.00
|
12.66
|
4,100
|
|
|
11/29/2010
|
+2.00 / +5.26%
|
38.00
|
40.00
|
38.00
|
40.00
|
40.00
|
12.35
|
9,000
|
|
|
11/26/2010
|
-1.00 / -2.56%
|
39.30
|
39.30
|
38.00
|
38.00
|
38.00
|
11.73
|
1,700
|
|
|
11/25/2010
|
+1.00 / +2.63%
|
39.80
|
39.80
|
36.00
|
39.00
|
39.00
|
12.04
|
1,800
|
|
|
11/24/2010
|
+2.70 / +7.65%
|
38.30
|
38.30
|
38.00
|
38.00
|
38.00
|
11.73
|
900
|
|
|
11/23/2010
|
-0.20 / -0.56%
|
35.80
|
35.80
|
35.30
|
35.30
|
35.30
|
10.90
|
1,100
|
|
|
11/22/2010
|
-18.60 / -34.38%
|
36.00
|
36.00
|
35.50
|
35.50
|
35.50
|
10.96
|
200
|
|
|
11/19/2010
|
-1.50 / -2.70%
|
55.50
|
58.00
|
54.10
|
54.10
|
54.10
|
11.14
|
7,500
|
|
|
11/18/2010
|
+4.10 / +7.96%
|
54.60
|
55.60
|
54.60
|
55.60
|
55.60
|
11.45
|
9,800
|
|
|
11/17/2010
|
+0.40 / +0.78%
|
54.20
|
54.20
|
51.50
|
51.50
|
51.50
|
10.61
|
2,800
|
|
|
11/16/2010
|
-3.90 / -7.09%
|
54.50
|
54.50
|
51.10
|
51.10
|
51.10
|
10.53
|
18,500
|
|
|
11/15/2010
|
+1.40 / +2.61%
|
55.10
|
55.60
|
54.00
|
55.00
|
55.00
|
11.33
|
8,000
|
|
|
11/12/2010
|
-4.40 / -7.59%
|
57.00
|
57.00
|
53.60
|
53.60
|
53.60
|
11.04
|
23,400
|
|
|
11/11/2010
|
0.00 / 0.00%
|
57.30
|
58.00
|
57.30
|
58.00
|
58.00
|
11.95
|
3,800
|
|
|
11/10/2010
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
11.95
|
0
|
|
|
11/9/2010
|
-1.00 / -1.69%
|
58.10
|
58.10
|
58.00
|
58.00
|
58.00
|
11.95
|
1,500
|
|
|