|
Closing price on 2/8/2010
|
|
| Open |
81.10 |
| High |
83.50 |
| Low |
81.00 |
| Volume |
9,500 |
| Split-adjusted Price |
16.23 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2010
|
-1.00 / -1.19%
|
81.10
|
83.50
|
81.00
|
83.00
|
83.00
|
16.23
|
9,500
|
|
|
2/5/2010
|
-1.70 / -1.98%
|
85.00
|
85.00
|
82.00
|
84.00
|
84.00
|
16.43
|
8,400
|
|
|
2/4/2010
|
+3.70 / +4.51%
|
82.20
|
85.80
|
82.20
|
85.70
|
85.70
|
16.76
|
35,300
|
|
|
2/3/2010
|
-2.00 / -2.38%
|
84.90
|
84.90
|
81.00
|
82.00
|
82.00
|
16.04
|
60,600
|
|
|
2/2/2010
|
-3.10 / -3.56%
|
87.50
|
88.00
|
83.00
|
84.00
|
84.00
|
16.43
|
10,700
|
|
|
2/1/2010
|
0.00 / 0.00%
|
88.80
|
88.80
|
86.90
|
87.10
|
87.10
|
17.03
|
18,100
|
|
|
1/29/2010
|
+0.20 / +0.23%
|
92.50
|
92.50
|
83.00
|
87.10
|
87.10
|
17.03
|
81,800
|
|
|
1/28/2010
|
+5.60 / +6.89%
|
86.90
|
86.90
|
86.50
|
86.90
|
86.90
|
17.00
|
130,100
|
|
|
1/27/2010
|
+5.30 / +6.97%
|
81.30
|
81.30
|
81.30
|
81.30
|
81.30
|
15.90
|
9,600
|
|
|
1/26/2010
|
+4.90 / +6.89%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
14.86
|
2,000
|
|
|
1/25/2010
|
-1.80 / -2.47%
|
70.00
|
72.00
|
69.50
|
71.10
|
71.10
|
13.91
|
17,500
|
|
|
1/22/2010
|
+4.30 / +6.27%
|
67.00
|
72.90
|
67.00
|
72.90
|
72.90
|
14.26
|
21,600
|
|
|
1/21/2010
|
+0.40 / +0.59%
|
70.00
|
70.00
|
68.50
|
68.60
|
68.60
|
13.42
|
20,900
|
|
|
1/20/2010
|
-2.20 / -3.13%
|
71.00
|
73.00
|
68.10
|
68.20
|
68.20
|
13.34
|
9,100
|
|
|
1/19/2010
|
+4.40 / +6.67%
|
68.00
|
70.80
|
68.00
|
70.40
|
70.40
|
13.77
|
14,200
|
|
|
1/18/2010
|
-4.50 / -6.38%
|
70.00
|
70.00
|
65.90
|
66.00
|
66.00
|
12.91
|
24,600
|
|
|
1/15/2010
|
-0.50 / -0.70%
|
71.50
|
71.80
|
70.00
|
70.50
|
70.50
|
13.79
|
21,100
|
|
|
1/14/2010
|
-0.50 / -0.70%
|
71.10
|
73.90
|
70.70
|
71.00
|
71.00
|
13.89
|
19,900
|
|
|
1/13/2010
|
-7.70 / -9.72%
|
72.30
|
72.30
|
65.50
|
71.50
|
71.50
|
13.98
|
19,900
|
|
|
1/12/2010
|
-3.80 / -4.58%
|
84.00
|
84.00
|
79.20
|
79.20
|
79.20
|
12.91
|
30,800
|
|
|
1/11/2010
|
-2.00 / -2.35%
|
90.00
|
90.00
|
82.50
|
83.00
|
83.00
|
13.53
|
8,000
|
|
|
1/8/2010
|
-1.00 / -1.16%
|
87.50
|
89.90
|
82.00
|
85.00
|
85.00
|
13.86
|
34,400
|
|
|
1/7/2010
|
-1.50 / -1.71%
|
88.40
|
88.80
|
86.00
|
86.00
|
86.00
|
14.02
|
24,100
|
|
|
1/6/2010
|
-1.00 / -1.13%
|
90.00
|
90.00
|
87.00
|
87.50
|
87.50
|
14.26
|
17,400
|
|
|
1/5/2010
|
+4.80 / +5.73%
|
89.20
|
89.20
|
87.90
|
88.50
|
88.50
|
14.43
|
32,900
|
|
|
1/4/2010
|
+6.70 / +8.70%
|
81.50
|
83.70
|
81.50
|
83.70
|
83.70
|
13.64
|
16,900
|
|
|
12/31/2009
|
0.00 / 0.00%
|
78.40
|
79.30
|
77.00
|
77.00
|
77.00
|
12.55
|
13,100
|
|
|
12/30/2009
|
+5.00 / +6.94%
|
74.60
|
77.50
|
74.50
|
77.00
|
77.00
|
12.55
|
13,200
|
|
|
12/29/2009
|
-2.70 / -3.61%
|
70.20
|
75.20
|
70.20
|
72.00
|
72.00
|
11.74
|
17,000
|
|
|
12/28/2009
|
-1.00 / -1.32%
|
73.00
|
77.00
|
73.00
|
74.70
|
74.70
|
12.18
|
7,400
|
|
|