|
|
Closing price on 2/27/2008
|
|
| Open |
169.00 |
| High |
184.00 |
| Low |
162.30 |
| Volume |
4,300 |
| Split-adjusted Price |
15.25 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2008
|
+5.00 / +3.03%
|
169.00
|
184.00
|
162.30
|
170.00
|
170.00
|
15.25
|
4,300
|
|
|
2/26/2008
|
-16.00 / -8.84%
|
190.00
|
190.00
|
163.00
|
165.00
|
165.00
|
14.80
|
7,700
|
|
|
2/25/2008
|
+11.00 / +6.47%
|
170.00
|
181.00
|
170.00
|
181.00
|
181.00
|
16.24
|
9,200
|
|
|
2/22/2008
|
-11.60 / -6.39%
|
165.00
|
175.00
|
163.50
|
170.00
|
170.00
|
15.25
|
22,700
|
|
|
2/21/2008
|
-18.40 / -9.20%
|
182.00
|
182.00
|
181.60
|
181.60
|
181.60
|
16.29
|
5,600
|
|
|
2/20/2008
|
-15.00 / -6.98%
|
216.00
|
216.00
|
198.00
|
200.00
|
200.00
|
17.94
|
10,100
|
|
|
2/19/2008
|
0.00 / 0.00%
|
215.00
|
220.00
|
215.00
|
215.00
|
215.00
|
19.29
|
6,800
|
|
|
2/18/2008
|
-17.00 / -7.33%
|
220.00
|
225.50
|
213.10
|
215.00
|
215.00
|
19.29
|
4,000
|
|
|
2/15/2008
|
-7.00 / -2.93%
|
236.00
|
236.00
|
232.00
|
232.00
|
232.00
|
20.81
|
2,300
|
|
|
2/14/2008
|
0.00 / 0.00%
|
239.30
|
239.30
|
230.20
|
239.00
|
239.00
|
21.44
|
3,200
|
|
|
2/13/2008
|
-8.50 / -3.43%
|
240.00
|
240.00
|
239.00
|
239.00
|
239.00
|
21.44
|
300
|
|
|
2/12/2008
|
-6.50 / -2.56%
|
256.00
|
256.00
|
247.50
|
247.50
|
247.50
|
22.20
|
1,000
|
|
|
2/1/2008
|
+4.00 / +1.60%
|
255.00
|
260.00
|
250.00
|
254.00
|
254.00
|
22.79
|
4,800
|
|
|
1/31/2008
|
-0.80 / -0.32%
|
240.50
|
250.50
|
239.00
|
250.00
|
250.00
|
22.43
|
5,000
|
|
|
1/30/2008
|
+18.80 / +8.10%
|
250.00
|
250.80
|
250.00
|
250.80
|
250.80
|
22.50
|
6,100
|
|
|
1/29/2008
|
+2.00 / +0.87%
|
206.50
|
235.00
|
206.50
|
232.00
|
232.00
|
20.81
|
6,300
|
|
|
1/28/2008
|
+2.00 / +0.88%
|
230.00
|
230.00
|
229.00
|
230.00
|
230.00
|
20.63
|
2,300
|
|
|
1/25/2008
|
+2.00 / +0.88%
|
228.00
|
234.80
|
228.00
|
228.00
|
228.00
|
20.45
|
4,500
|
|
|
1/24/2008
|
-4.00 / -1.74%
|
227.00
|
235.00
|
225.00
|
226.00
|
226.00
|
20.27
|
9,800
|
|
|
1/23/2008
|
-11.00 / -4.56%
|
239.90
|
239.90
|
221.20
|
230.00
|
230.00
|
20.63
|
3,600
|
|
|
1/22/2008
|
-3.00 / -1.23%
|
241.00
|
241.00
|
239.00
|
241.00
|
241.00
|
21.62
|
5,100
|
|
|
1/21/2008
|
+1.80 / +0.74%
|
242.00
|
244.00
|
242.00
|
244.00
|
244.00
|
21.89
|
2,400
|
|
|
1/18/2008
|
-5.80 / -2.34%
|
242.20
|
252.00
|
242.20
|
242.20
|
242.20
|
21.73
|
4,400
|
|
|
1/17/2008
|
-6.70 / -2.63%
|
225.00
|
260.00
|
225.00
|
248.00
|
248.00
|
22.25
|
5,300
|
|
|
1/16/2008
|
+24.30 / +10.55%
|
235.00
|
254.70
|
235.00
|
254.70
|
254.70
|
22.85
|
11,400
|
|
|
1/15/2008
|
-14.60 / -5.96%
|
230.40
|
234.10
|
230.40
|
230.40
|
230.40
|
20.67
|
7,300
|
|
|
1/14/2008
|
-15.00 / -5.77%
|
245.00
|
262.50
|
245.00
|
245.00
|
245.00
|
21.98
|
1,900
|
|
|
1/11/2008
|
-19.90 / -7.11%
|
260.00
|
284.00
|
260.00
|
260.00
|
260.00
|
23.32
|
6,200
|
|
|
1/10/2008
|
-9.10 / -3.15%
|
275.00
|
279.90
|
275.00
|
279.90
|
279.90
|
25.11
|
2,000
|
|
|
1/9/2008
|
-1.50 / -0.52%
|
276.00
|
297.90
|
276.00
|
289.00
|
289.00
|
25.92
|
3,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|