|
Closing price on 2/1/2012
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
300 |
| Split-adjusted Price |
5.12 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2012
|
-0.10 / -0.61%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
5.12
|
300
|
|
|
1/31/2012
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
5.15
|
2,500
|
|
|
1/30/2012
|
+0.40 / +2.50%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
5.18
|
2,300
|
|
|
1/20/2012
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
5.06
|
1,600
|
|
|
1/19/2012
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.99
|
1,000
|
|
|
1/18/2012
|
+0.90 / +6.12%
|
16.10
|
16.10
|
15.50
|
15.60
|
15.60
|
4.93
|
1,400
|
|
|
1/17/2012
|
+0.30 / +2.08%
|
15.40
|
15.40
|
14.70
|
14.70
|
14.70
|
4.65
|
3,800
|
|
|
1/16/2012
|
+0.30 / +2.13%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
4.55
|
1,000
|
|
|
1/13/2012
|
+0.80 / +6.02%
|
13.40
|
14.10
|
13.40
|
14.10
|
14.10
|
4.46
|
20,500
|
|
|
1/12/2012
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
4.20
|
1,300
|
|
|
1/11/2012
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
4.27
|
8,500
|
|
|
1/10/2012
|
-0.50 / -3.55%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.60
|
4.30
|
47,200
|
|
|
1/9/2012
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.46
|
500
|
|
|
1/6/2012
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.46
|
200
|
|
|
1/5/2012
|
+0.10 / +0.72%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
4.43
|
1,500
|
|
|
1/4/2012
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.39
|
1,800
|
|
|
1/3/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.11
|
2,900
|
|
|
12/30/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.11
|
3,300
|
|
|
12/29/2011
|
-0.50 / -3.70%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.00
|
4.11
|
2,800
|
|
|
12/28/2011
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.50
|
4.27
|
1,500
|
|
|
12/27/2011
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.40
|
4.24
|
900
|
|
|
12/26/2011
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.27
|
2,000
|
|
|
12/23/2011
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
4.30
|
3,700
|
|
|
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
|
|
|