|
Closing price on 3/1/2012
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.60 |
| Volume |
5,200 |
| Split-adjusted Price |
5.25 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2012
|
-0.40 / -2.35%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.25
|
5,200
|
|
|
2/29/2012
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.00
|
17.00
|
17.00
|
5.37
|
1,600
|
|
|
2/28/2012
|
-0.80 / -4.62%
|
17.60
|
17.60
|
16.50
|
16.50
|
16.50
|
5.22
|
5,700
|
|
|
2/27/2012
|
+0.10 / +0.58%
|
16.30
|
17.30
|
16.30
|
17.30
|
17.30
|
5.47
|
2,500
|
|
|
2/24/2012
|
+0.20 / +1.18%
|
18.60
|
18.60
|
17.20
|
17.20
|
17.20
|
5.44
|
6,300
|
|
|
2/23/2012
|
-0.50 / -2.86%
|
16.50
|
17.80
|
16.50
|
17.00
|
17.00
|
5.37
|
1,900
|
|
|
2/22/2012
|
+0.90 / +5.42%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
5.53
|
1,200
|
|
|
2/21/2012
|
+0.10 / +0.61%
|
17.50
|
17.50
|
16.60
|
16.60
|
16.60
|
5.25
|
4,600
|
|
|
2/20/2012
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.22
|
17,400
|
|
|
2/17/2012
|
+1.00 / +6.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.90
|
300
|
|
|
2/16/2012
|
-1.40 / -8.81%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.58
|
300
|
|
|
2/15/2012
|
+0.40 / +2.58%
|
14.80
|
16.20
|
14.80
|
15.90
|
15.90
|
5.03
|
600
|
|
|
2/14/2012
|
+0.20 / +1.31%
|
16.10
|
16.20
|
15.50
|
15.50
|
15.50
|
4.90
|
2,000
|
|
|
2/13/2012
|
+0.10 / +0.66%
|
16.30
|
16.30
|
15.30
|
15.30
|
15.30
|
4.84
|
600
|
|
|
2/10/2012
|
-0.80 / -5.00%
|
16.40
|
16.40
|
15.20
|
15.20
|
15.20
|
4.80
|
700
|
|
|
2/9/2012
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.06
|
1,100
|
|
|
2/8/2012
|
+0.70 / +4.46%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
5.18
|
2,800
|
|
|
2/7/2012
|
-0.10 / -0.63%
|
16.50
|
16.50
|
15.70
|
15.70
|
15.70
|
4.96
|
300
|
|
|
2/6/2012
|
-0.10 / -0.63%
|
16.50
|
16.50
|
15.80
|
15.80
|
15.80
|
4.99
|
300
|
|
|
2/3/2012
|
-0.70 / -4.22%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.90
|
5.03
|
3,700
|
|
|
2/2/2012
|
+0.40 / +2.47%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
5.25
|
600
|
|
|
2/1/2012
|
-0.10 / -0.61%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
5.12
|
300
|
|
|
1/31/2012
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
5.15
|
2,500
|
|
|
1/30/2012
|
+0.40 / +2.50%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
5.18
|
2,300
|
|
|
1/20/2012
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
5.06
|
1,600
|
|
|
1/19/2012
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.99
|
1,000
|
|
|
1/18/2012
|
+0.90 / +6.12%
|
16.10
|
16.10
|
15.50
|
15.60
|
15.60
|
4.93
|
1,400
|
|
|
1/17/2012
|
+0.30 / +2.08%
|
15.40
|
15.40
|
14.70
|
14.70
|
14.70
|
4.65
|
3,800
|
|
|
1/16/2012
|
+0.30 / +2.13%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
4.55
|
1,000
|
|
|
1/13/2012
|
+0.80 / +6.02%
|
13.40
|
14.10
|
13.40
|
14.10
|
14.10
|
4.46
|
20,500
|
|
|