|
Closing price on 12/4/2012
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.90 |
| Volume |
700 |
| Split-adjusted Price |
5.72 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2012
|
+0.30 / +1.80%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
5.72
|
700
|
|
|
12/3/2012
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.62
|
400
|
|
|
11/30/2012
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.56
|
500
|
|
|
11/29/2012
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
5.66
|
6,000
|
|
|
11/28/2012
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.66
|
4,000
|
|
|
11/27/2012
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.66
|
1,500
|
|
|
11/26/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.62
|
0
|
|
|
11/23/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.62
|
1,100
|
|
|
11/22/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.62
|
0
|
|
|
11/21/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.62
|
0
|
|
|
11/20/2012
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.62
|
1,600
|
|
|
11/19/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.56
|
0
|
|
|
11/16/2012
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.56
|
600
|
|
|
11/15/2012
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.59
|
0
|
|
|
11/14/2012
|
-0.20 / -1.19%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.59
|
100
|
|
|
11/13/2012
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.66
|
18
|
|
|
11/12/2012
|
+0.40 / +2.44%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.80
|
5.66
|
1,000
|
|
|
11/9/2012
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.52
|
0
|
|
|
11/8/2012
|
-0.60 / -3.53%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.40
|
5.52
|
1,100
|
|
|
11/7/2012
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.72
|
100
|
|
|
11/6/2012
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
5.46
|
2,500
|
|
|
11/5/2012
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.46
|
0
|
|
|
11/2/2012
|
-0.80 / -4.71%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.46
|
3,100
|
|
|
11/1/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.72
|
0
|
|
|
10/31/2012
|
-0.60 / -3.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.72
|
100
|
|
|
10/30/2012
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.93
|
0
|
|
|
10/29/2012
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.93
|
0
|
|
|
10/26/2012
|
+0.60 / +3.53%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.93
|
100
|
|
|
10/25/2012
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.72
|
300
|
|
|
10/24/2012
|
+0.80 / +4.85%
|
16.60
|
17.30
|
16.40
|
17.30
|
17.30
|
5.83
|
1,600
|
|
|