|
Closing price on 2/23/2022
|
|
| Open |
26.00 |
| High |
26.70 |
| Low |
26.00 |
| Volume |
40,000 |
| Split-adjusted Price |
23.73 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
+2.40 / +9.88%
|
26.00
|
26.70
|
26.00
|
26.70
|
26.67
|
23.73
|
40,000
|
|
|
2/22/2022
|
-0.80 / -3.19%
|
25.10
|
25.10
|
22.60
|
24.30
|
24.11
|
21.60
|
1,900
|
|
|
2/21/2022
|
+0.10 / +0.40%
|
26.00
|
26.00
|
25.10
|
25.10
|
25.15
|
22.31
|
1,700
|
|
|
2/18/2022
|
-1.90 / -7.06%
|
25.10
|
25.10
|
24.60
|
25.00
|
24.88
|
22.22
|
2,800
|
|
|
2/17/2022
|
+1.40 / +5.49%
|
24.30
|
26.90
|
24.30
|
26.90
|
24.54
|
23.91
|
1,100
|
|
|
2/16/2022
|
+0.90 / +3.66%
|
25.50
|
25.50
|
24.80
|
25.50
|
25.19
|
22.66
|
2,700
|
|
|
2/15/2022
|
+0.70 / +2.93%
|
24.00
|
26.20
|
23.80
|
24.60
|
26.12
|
21.86
|
118,100
|
|
|
2/14/2022
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.91
|
21.24
|
2,300
|
|
|
2/11/2022
|
-1.40 / -5.56%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
21.15
|
2,000
|
|
|
2/10/2022
|
-0.50 / -1.95%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.63
|
22.40
|
6,500
|
|
|
2/9/2022
|
+2.30 / +9.83%
|
23.30
|
25.70
|
23.30
|
25.70
|
25.59
|
22.84
|
56,200
|
|
|
2/8/2022
|
-0.20 / -0.85%
|
24.00
|
24.00
|
23.30
|
23.40
|
23.35
|
20.80
|
3,300
|
|
|
2/7/2022
|
+0.10 / +0.43%
|
23.20
|
23.60
|
23.20
|
23.60
|
23.36
|
20.97
|
3,300
|
|
|
1/28/2022
|
-2.00 / -7.84%
|
25.50
|
25.50
|
23.50
|
23.50
|
23.74
|
20.89
|
1,700
|
|
|
1/27/2022
|
+2.30 / +9.91%
|
22.00
|
25.50
|
21.20
|
25.50
|
25.30
|
22.66
|
65,524
|
|
|
1/26/2022
|
+2.10 / +9.95%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.62
|
46,400
|
|
|
1/25/2022
|
+1.90 / +9.90%
|
19.10
|
21.10
|
19.10
|
21.10
|
19.94
|
18.75
|
4,300
|
|
|
1/24/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.06
|
1,200
|
|
|
1/21/2022
|
+0.10 / +0.52%
|
21.00
|
21.00
|
19.20
|
19.20
|
19.50
|
17.06
|
1,800
|
|
|
1/20/2022
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.97
|
1,500
|
|
|
1/19/2022
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.97
|
1,200
|
|
|
1/18/2022
|
-0.40 / -2.06%
|
18.00
|
19.50
|
18.00
|
19.00
|
19.29
|
16.89
|
13,600
|
|
|
1/17/2022
|
-0.60 / -3.00%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.47
|
17.24
|
3,000
|
|
|
1/14/2022
|
-1.00 / -4.76%
|
20.80
|
20.80
|
20.00
|
20.00
|
20.13
|
17.77
|
2,400
|
|
|
1/13/2022
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.66
|
1,000
|
|
|
1/12/2022
|
-0.60 / -2.71%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
19.11
|
4,600
|
|
|
1/11/2022
|
+0.90 / +4.25%
|
21.20
|
23.30
|
21.20
|
22.10
|
22.70
|
19.64
|
222,300
|
|
|
1/10/2022
|
+0.10 / +0.47%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
18.84
|
900
|
|
|
1/7/2022
|
-0.30 / -1.40%
|
21.80
|
22.00
|
21.10
|
21.10
|
21.82
|
18.75
|
3,300
|
|
|
1/6/2022
|
-0.40 / -1.83%
|
23.90
|
23.90
|
21.20
|
21.40
|
21.64
|
19.02
|
5,500
|
|
|