|
Closing price on 12/9/2020
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
18.00 |
| Volume |
210,300 |
| Split-adjusted Price |
15.31 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2020
|
-0.50 / -2.70%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.20
|
15.31
|
210,300
|
|
|
12/8/2020
|
+0.40 / +2.21%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.47
|
15.73
|
7,200
|
|
|
12/7/2020
|
-0.80 / -4.23%
|
18.80
|
18.80
|
18.00
|
18.10
|
18.32
|
15.39
|
35,800
|
|
|
12/4/2020
|
+0.30 / +1.61%
|
19.00
|
19.00
|
18.00
|
18.90
|
18.48
|
16.07
|
24,100
|
|
|
12/3/2020
|
+0.40 / +2.15%
|
18.90
|
19.00
|
18.90
|
19.00
|
18.99
|
15.82
|
65,300
|
|
|
12/2/2020
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.50
|
18.60
|
18.67
|
15.49
|
29,000
|
|
|
12/1/2020
|
+0.20 / +1.09%
|
18.40
|
18.60
|
17.80
|
18.60
|
18.50
|
15.49
|
558,500
|
|
|
11/30/2020
|
+0.60 / +3.37%
|
17.90
|
18.40
|
17.90
|
18.40
|
18.22
|
15.32
|
7,300
|
|
|
11/27/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.82
|
0
|
|
|
11/26/2020
|
+0.40 / +2.30%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.99
|
14.82
|
4,000
|
|
|
11/25/2020
|
-0.40 / -2.25%
|
17.80
|
18.00
|
17.40
|
17.40
|
17.91
|
14.49
|
9,700
|
|
|
11/24/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.82
|
2,000
|
|
|
11/23/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.82
|
0
|
|
|
11/20/2020
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.82
|
3,100
|
|
|
11/19/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.57
|
4,000
|
|
|
11/18/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.44
|
14.57
|
10,000
|
|
|
11/17/2020
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.25
|
14.57
|
6,700
|
|
|
11/16/2020
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
3,100
|
|
|
11/13/2020
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.68
|
13.82
|
2,500
|
|
|
11/12/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
11/11/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
1,500
|
|
|
11/10/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
200
|
|
|
11/9/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
11/6/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
11/5/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
11/4/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
11/3/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
0
|
|
|
11/2/2020
|
+1.50 / +9.68%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
100
|
|
|
10/30/2020
|
-1.70 / -9.88%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.91
|
100
|
|
|
10/29/2020
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.80
|
17.20
|
16.84
|
14.32
|
1,100
|
|
|