|
Closing price on 2/26/2013
|
|
| Open |
16.00 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
3,350 |
| Split-adjusted Price |
6.02 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2013
|
-0.60 / -3.61%
|
16.00
|
16.50
|
16.00
|
16.00
|
16.00
|
6.02
|
3,350
|
|
|
2/25/2013
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.30
|
16.60
|
16.60
|
6.25
|
5,400
|
|
|
2/22/2013
|
+1.20 / +7.84%
|
16.90
|
16.90
|
14.80
|
16.50
|
16.50
|
6.21
|
5,200
|
|
|
2/21/2013
|
-1.60 / -9.47%
|
16.50
|
16.50
|
15.30
|
15.30
|
15.30
|
5.76
|
10,000
|
|
|
2/20/2013
|
+0.70 / +4.32%
|
16.00
|
16.90
|
15.00
|
16.90
|
16.90
|
6.36
|
4,200
|
|
|
2/19/2013
|
-1.50 / -8.47%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.10
|
100
|
|
|
2/18/2013
|
+0.70 / +4.12%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.70
|
6.66
|
3,800
|
|
|
2/8/2013
|
+0.50 / +3.03%
|
18.10
|
18.10
|
16.50
|
17.00
|
17.00
|
6.40
|
400
|
|
|
2/7/2013
|
-1.00 / -5.71%
|
18.90
|
18.90
|
16.50
|
16.50
|
16.50
|
6.21
|
200
|
|
|
2/6/2013
|
-1.70 / -8.85%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.59
|
100
|
|
|
2/5/2013
|
+1.40 / +7.87%
|
16.20
|
19.20
|
16.20
|
19.20
|
19.20
|
7.23
|
600
|
|
|
2/4/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.70
|
0
|
|
|
2/1/2013
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
17.80
|
17.80
|
6.70
|
5,200
|
|
|
1/31/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.70
|
0
|
|
|
1/30/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.70
|
50
|
|
|
1/29/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.70
|
0
|
|
|
1/28/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.70
|
100
|
|
|
1/25/2013
|
+1.20 / +7.23%
|
15.80
|
17.80
|
15.80
|
17.80
|
17.80
|
6.70
|
4,700
|
|
|
1/24/2013
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.25
|
0
|
|
|
1/23/2013
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.25
|
0
|
|
|
1/22/2013
|
-0.40 / -2.35%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.25
|
300
|
|
|
1/21/2013
|
-1.00 / -5.56%
|
16.60
|
17.00
|
16.60
|
17.00
|
17.00
|
6.40
|
300
|
|
|
1/18/2013
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.78
|
0
|
|
|
1/17/2013
|
+1.30 / +7.78%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.78
|
100
|
|
|
1/16/2013
|
+1.50 / +9.87%
|
16.00
|
16.70
|
14.10
|
16.70
|
16.70
|
6.29
|
700
|
|
|
1/15/2013
|
-2.80 / -15.56%
|
17.70
|
17.70
|
15.20
|
15.20
|
15.20
|
5.72
|
200
|
|
|
1/14/2013
|
+1.00 / +5.88%
|
18.10
|
18.10
|
17.00
|
18.00
|
18.00
|
6.06
|
1,300
|
|
|
1/11/2013
|
-1.00 / -5.56%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
5.72
|
10,500
|
|
|
1/10/2013
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.06
|
100
|
|
|
1/9/2013
|
+0.70 / +4.09%
|
17.80
|
18.00
|
17.80
|
17.80
|
17.80
|
5.99
|
3,800
|
|
|