|
Closing price on 12/8/2021
|
|
| Open |
18.50 |
| High |
18.60 |
| Low |
18.40 |
| Volume |
2,500 |
| Split-adjusted Price |
16.00 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2021
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.40
|
18.40
|
18.40
|
16.00
|
2,500
|
|
|
12/7/2021
|
+0.20 / +1.09%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.45
|
16.08
|
40,800
|
|
|
12/6/2021
|
-0.70 / -3.68%
|
19.10
|
19.10
|
18.30
|
18.30
|
18.99
|
15.91
|
32,700
|
|
|
12/3/2021
|
-0.50 / -2.56%
|
18.60
|
19.00
|
18.50
|
19.00
|
18.87
|
16.52
|
21,200
|
|
|
12/2/2021
|
+0.70 / +3.72%
|
19.40
|
20.00
|
18.60
|
19.50
|
19.24
|
16.95
|
15,800
|
|
|
12/1/2021
|
+0.10 / +0.53%
|
18.70
|
19.00
|
18.50
|
18.80
|
18.86
|
16.35
|
20,200
|
|
|
11/30/2021
|
0.00 / 0.00%
|
18.80
|
19.90
|
18.70
|
18.70
|
18.86
|
16.26
|
7,600
|
|
|
11/29/2021
|
-0.40 / -2.09%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.96
|
16.26
|
11,500
|
|
|
11/26/2021
|
+0.60 / +3.24%
|
18.50
|
19.10
|
18.50
|
19.10
|
18.82
|
16.61
|
8,500
|
|
|
11/25/2021
|
-0.30 / -1.60%
|
18.70
|
18.80
|
18.50
|
18.50
|
18.68
|
16.08
|
9,100
|
|
|
11/24/2021
|
-0.20 / -1.05%
|
18.80
|
19.10
|
18.80
|
18.80
|
18.85
|
16.35
|
11,300
|
|
|
11/23/2021
|
-1.00 / -5.00%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.50
|
16.52
|
4,000
|
|
|
11/22/2021
|
+1.20 / +6.38%
|
18.60
|
20.50
|
18.50
|
20.00
|
19.22
|
17.39
|
10,303
|
|
|
11/19/2021
|
+0.20 / +1.08%
|
18.60
|
18.80
|
18.60
|
18.80
|
18.77
|
16.35
|
5,700
|
|
|
11/18/2021
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.60
|
18.60
|
18.65
|
16.17
|
7,400
|
|
|
11/17/2021
|
0.00 / 0.00%
|
20.40
|
20.50
|
18.70
|
18.70
|
19.28
|
16.26
|
8,300
|
|
|
11/16/2021
|
-0.80 / -4.10%
|
19.00
|
19.20
|
18.70
|
18.70
|
18.98
|
16.26
|
8,800
|
|
|
11/15/2021
|
+0.10 / +0.52%
|
19.00
|
21.30
|
19.00
|
19.50
|
19.70
|
16.95
|
6,600
|
|
|
11/12/2021
|
+1.60 / +8.99%
|
19.50
|
19.50
|
18.00
|
19.40
|
18.57
|
16.87
|
1,400
|
|
|
11/11/2021
|
-0.70 / -3.78%
|
19.50
|
20.30
|
17.80
|
17.80
|
19.05
|
15.48
|
9,500
|
|
|
11/10/2021
|
+1.30 / +7.56%
|
17.10
|
18.50
|
17.10
|
18.50
|
17.76
|
16.08
|
8,500
|
|
|
11/9/2021
|
+0.10 / +0.58%
|
17.20
|
18.00
|
17.20
|
17.20
|
17.20
|
14.95
|
3,100
|
|
|
11/8/2021
|
+0.10 / +0.59%
|
17.10
|
18.40
|
17.10
|
17.10
|
17.30
|
14.87
|
3,700
|
|
|
11/5/2021
|
-0.70 / -3.95%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.14
|
14.78
|
4,200
|
|
|
11/4/2021
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.39
|
50,000
|
|
|
11/3/2021
|
+0.50 / +2.91%
|
17.10
|
17.70
|
17.10
|
17.70
|
17.29
|
15.39
|
4,800
|
|
|
11/2/2021
|
+0.40 / +2.38%
|
16.90
|
18.00
|
16.90
|
17.20
|
16.96
|
14.95
|
5,666
|
|
|
11/1/2021
|
-0.40 / -2.33%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.67
|
14.61
|
3,000
|
|
|
10/29/2021
|
-0.20 / -1.15%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.95
|
1,000
|
|
|
10/28/2021
|
+0.10 / +0.58%
|
17.70
|
17.80
|
17.40
|
17.40
|
17.74
|
15.13
|
5,300
|
|
|