|
Closing price on 2/18/2020
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.60 |
| Volume |
1,500 |
| Split-adjusted Price |
11.81 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2020
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.81
|
1,500
|
|
|
2/17/2020
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.73
|
100
|
|
|
2/14/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.81
|
200
|
|
|
2/13/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.81
|
900
|
|
|
2/12/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.81
|
100
|
|
|
2/11/2020
|
+0.40 / +2.82%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.56
|
11.81
|
1,900
|
|
|
2/10/2020
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.20
|
14.20
|
14.53
|
11.49
|
7,000
|
|
|
2/7/2020
|
-0.50 / -3.40%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.63
|
11.49
|
700
|
|
|
2/6/2020
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.89
|
0
|
|
|
2/5/2020
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.89
|
100
|
|
|
2/4/2020
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.89
|
1,300
|
|
|
2/3/2020
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.89
|
2,800
|
|
|
1/31/2020
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.89
|
0
|
|
|
1/30/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.71
|
11.89
|
1,200
|
|
|
1/22/2020
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.89
|
0
|
|
|
1/21/2020
|
+1.20 / +8.89%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.77
|
11.89
|
1,500
|
|
|
1/20/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
13.50
|
13.50
|
14.76
|
10.92
|
3,500
|
|
|
1/17/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.92
|
0
|
|
|
1/16/2020
|
-0.50 / -3.57%
|
15.40
|
15.40
|
13.50
|
13.50
|
14.45
|
10.92
|
400
|
|
|
1/15/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.32
|
0
|
|
|
1/14/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.32
|
0
|
|
|
1/13/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.32
|
0
|
|
|
1/10/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.32
|
0
|
|
|
1/9/2020
|
-1.30 / -8.50%
|
16.00
|
16.00
|
14.00
|
14.00
|
15.60
|
11.32
|
500
|
|
|
1/8/2020
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.37
|
0
|
|
|
1/7/2020
|
-1.70 / -10.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.37
|
100
|
|
|
1/6/2020
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.75
|
1,700
|
|
|
1/3/2020
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.35
|
100
|
|
|
1/2/2020
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.67
|
100
|
|
|
12/31/2019
|
+1.50 / +10.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.35
|
100
|
|
|