|
Closing price on 12/7/2009
|
|
| Open |
74.00 |
| High |
75.00 |
| Low |
72.50 |
| Volume |
17,500 |
| Split-adjusted Price |
12.14 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2009
|
+0.50 / +0.68%
|
74.00
|
75.00
|
72.50
|
74.50
|
74.50
|
12.14
|
17,500
|
|
|
12/4/2009
|
-0.10 / -0.13%
|
74.00
|
74.00
|
72.50
|
74.00
|
74.00
|
12.06
|
8,600
|
|
|
12/3/2009
|
+0.30 / +0.41%
|
72.00
|
74.10
|
72.00
|
74.10
|
74.10
|
12.08
|
13,300
|
|
|
12/2/2009
|
-5.10 / -6.46%
|
79.00
|
79.00
|
73.60
|
73.80
|
73.80
|
12.03
|
5,300
|
|
|
12/1/2009
|
+1.70 / +2.20%
|
80.90
|
80.90
|
78.10
|
78.90
|
78.90
|
12.86
|
12,900
|
|
|
11/30/2009
|
+3.20 / +4.32%
|
74.00
|
77.50
|
72.50
|
77.20
|
77.20
|
12.58
|
14,000
|
|
|
11/27/2009
|
-2.40 / -3.14%
|
71.10
|
76.50
|
71.10
|
74.00
|
74.00
|
12.06
|
38,600
|
|
|
11/26/2009
|
-4.60 / -5.68%
|
76.40
|
76.60
|
76.40
|
76.40
|
76.40
|
12.45
|
22,200
|
|
|
11/25/2009
|
-5.00 / -5.81%
|
87.00
|
87.00
|
81.00
|
81.00
|
81.00
|
13.20
|
15,300
|
|
|
11/24/2009
|
-2.50 / -2.82%
|
91.00
|
91.90
|
85.30
|
86.00
|
86.00
|
14.02
|
13,200
|
|
|
11/23/2009
|
-2.60 / -2.85%
|
88.80
|
88.80
|
88.00
|
88.50
|
88.50
|
14.43
|
5,000
|
|
|
11/20/2009
|
-1.90 / -2.04%
|
93.00
|
94.00
|
91.00
|
91.10
|
91.10
|
14.85
|
27,800
|
|
|
11/19/2009
|
+1.10 / +1.20%
|
92.00
|
94.60
|
92.00
|
93.00
|
93.00
|
15.16
|
37,100
|
|
|
11/18/2009
|
+3.20 / +3.61%
|
88.00
|
91.90
|
87.00
|
91.90
|
91.90
|
14.98
|
24,600
|
|
|
11/17/2009
|
-2.30 / -2.53%
|
91.50
|
91.50
|
88.50
|
88.70
|
88.70
|
14.46
|
18,700
|
|
|
11/16/2009
|
-0.30 / -0.33%
|
94.00
|
94.00
|
90.00
|
91.00
|
91.00
|
14.83
|
11,900
|
|
|
11/13/2009
|
-1.00 / -1.08%
|
90.00
|
92.90
|
90.00
|
91.30
|
91.30
|
14.88
|
15,800
|
|
|
11/12/2009
|
+4.80 / +5.49%
|
88.00
|
92.30
|
88.00
|
92.30
|
92.30
|
15.05
|
30,400
|
|
|
11/11/2009
|
+4.00 / +4.79%
|
86.00
|
88.00
|
84.00
|
87.50
|
87.50
|
14.26
|
24,600
|
|
|
11/10/2009
|
-5.50 / -6.18%
|
87.00
|
90.00
|
83.20
|
83.50
|
83.50
|
13.61
|
25,800
|
|
|
11/9/2009
|
-5.00 / -5.32%
|
90.50
|
94.90
|
89.00
|
89.00
|
89.00
|
14.51
|
26,100
|
|
|
11/6/2009
|
0.00 / 0.00%
|
101.00
|
101.00
|
93.50
|
94.00
|
94.00
|
15.32
|
23,700
|
|
|
11/5/2009
|
+1.10 / +1.18%
|
93.50
|
99.90
|
91.00
|
94.00
|
94.00
|
15.32
|
44,000
|
|
|
11/4/2009
|
-6.00 / -6.07%
|
92.90
|
97.50
|
92.90
|
92.90
|
92.90
|
15.14
|
44,200
|
|
|
11/3/2009
|
-7.30 / -6.87%
|
106.30
|
106.30
|
98.90
|
98.90
|
98.90
|
16.12
|
28,200
|
|
|
11/2/2009
|
-8.30 / -7.25%
|
107.00
|
107.00
|
106.20
|
106.20
|
106.20
|
17.31
|
26,500
|
|
|
10/30/2009
|
+0.50 / +0.44%
|
116.00
|
116.20
|
111.00
|
114.50
|
114.50
|
18.67
|
35,300
|
|
|
10/29/2009
|
-5.00 / -4.20%
|
115.00
|
117.00
|
111.00
|
114.00
|
114.00
|
18.58
|
47,200
|
|
|
10/28/2009
|
+5.20 / +4.57%
|
119.60
|
119.80
|
115.00
|
119.00
|
119.00
|
19.40
|
62,700
|
|
|
10/27/2009
|
+8.80 / +8.38%
|
109.00
|
113.80
|
107.00
|
113.80
|
113.80
|
18.55
|
63,400
|
|
|