|
Closing price on 12/22/2011
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
3,200 |
| Split-adjusted Price |
4.43 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
14.00
|
14.00
|
4.43
|
3,200
|
|
|
12/21/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
4.43
|
2,800
|
|
|
12/20/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.43
|
500
|
|
|
12/19/2011
|
-0.50 / -3.45%
|
14.50
|
14.50
|
13.80
|
14.00
|
14.00
|
4.43
|
1,700
|
|
|
12/16/2011
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.58
|
1,200
|
|
|
12/15/2011
|
-0.30 / -2.05%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
4.52
|
800
|
|
|
12/14/2011
|
-0.30 / -2.01%
|
15.10
|
15.10
|
14.50
|
14.60
|
14.60
|
4.62
|
2,400
|
|
|
12/13/2011
|
-1.10 / -6.88%
|
15.50
|
15.50
|
14.90
|
14.90
|
14.90
|
4.71
|
2,400
|
|
|
12/12/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.06
|
0
|
|
|
12/9/2011
|
-0.90 / -5.33%
|
16.50
|
16.50
|
15.80
|
16.00
|
16.00
|
5.06
|
4,900
|
|
|
12/8/2011
|
+0.30 / +1.81%
|
17.50
|
17.50
|
16.40
|
16.90
|
16.90
|
5.34
|
1,200
|
|
|
12/7/2011
|
+1.10 / +7.10%
|
16.40
|
16.60
|
15.70
|
16.60
|
16.60
|
5.25
|
5,300
|
|
|
12/6/2011
|
+0.50 / +3.33%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
4.90
|
2,600
|
|
|
12/5/2011
|
+0.50 / +3.45%
|
14.50
|
15.50
|
14.50
|
15.00
|
15.00
|
4.74
|
2,000
|
|
|
12/2/2011
|
-1.60 / -9.94%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.58
|
2,000
|
|
|
12/1/2011
|
+0.50 / +3.21%
|
14.70
|
16.10
|
14.70
|
16.10
|
16.10
|
5.09
|
500
|
|
|
11/30/2011
|
-1.10 / -6.59%
|
15.70
|
15.80
|
15.60
|
15.60
|
15.60
|
4.93
|
1,600
|
|
|
11/29/2011
|
+0.70 / +4.38%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.28
|
100
|
|
|
11/28/2011
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.06
|
1,000
|
|
|
11/25/2011
|
+0.90 / +6.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.03
|
15,100
|
|
|
11/24/2011
|
-0.60 / -3.85%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.74
|
200
|
|
|
11/23/2011
|
-0.10 / -0.64%
|
15.00
|
16.90
|
15.00
|
15.60
|
15.60
|
4.93
|
600
|
|
|
11/22/2011
|
-0.30 / -1.88%
|
17.30
|
17.30
|
15.40
|
15.70
|
15.70
|
4.96
|
1,000
|
|
|
11/21/2011
|
-0.40 / -2.44%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.00
|
5.06
|
2,000
|
|
|
11/18/2011
|
-0.50 / -2.96%
|
17.40
|
17.40
|
16.40
|
16.40
|
16.40
|
5.18
|
200
|
|
|
11/17/2011
|
0.00 / 0.00%
|
17.60
|
17.60
|
16.60
|
16.90
|
16.90
|
5.34
|
1,200
|
|
|
11/16/2011
|
+0.40 / +2.42%
|
16.60
|
16.90
|
16.50
|
16.90
|
16.90
|
5.34
|
800
|
|
|
11/15/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.22
|
0
|
|
|
11/14/2011
|
-0.60 / -3.51%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.22
|
300
|
|
|
11/11/2011
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
5.41
|
0
|
|
|