Closing price on 3/20/2009
|
|
Open |
31.00 |
High |
31.00 |
Low |
30.00 |
Volume |
600 |
Split-adjusted Price |
4.89 |
|
|
RCL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2009
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.00
|
4.89
|
600
|
|
3/19/2009
|
-1.50 / -4.76%
|
31.50
|
33.50
|
29.60
|
30.00
|
30.00
|
4.89
|
27,200
|
|
3/18/2009
|
+0.60 / +1.94%
|
31.30
|
31.50
|
30.50
|
31.50
|
31.50
|
5.13
|
47,400
|
|
3/17/2009
|
+2.30 / +8.04%
|
30.40
|
30.90
|
30.20
|
30.90
|
30.90
|
4.87
|
6,600
|
|
3/16/2009
|
-1.60 / -5.30%
|
30.30
|
30.30
|
28.60
|
28.60
|
28.60
|
4.51
|
700
|
|
3/13/2009
|
-1.10 / -3.51%
|
30.00
|
31.00
|
30.00
|
30.20
|
30.20
|
4.76
|
5,100
|
|
3/12/2009
|
-0.10 / -0.32%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
4.94
|
0
|
|
3/11/2009
|
+2.60 / +9.03%
|
31.40
|
31.40
|
30.50
|
31.40
|
31.40
|
4.95
|
24,900
|
|
3/10/2009
|
-0.10 / -0.35%
|
29.00
|
29.50
|
28.80
|
28.80
|
28.80
|
4.54
|
5,800
|
|
3/9/2009
|
+0.90 / +3.21%
|
29.00
|
29.00
|
28.90
|
28.90
|
28.90
|
4.56
|
4,400
|
|
3/6/2009
|
+0.80 / +2.94%
|
28.40
|
28.40
|
28.00
|
28.00
|
28.00
|
4.41
|
1,200
|
|
3/5/2009
|
-1.80 / -6.21%
|
31.00
|
31.00
|
27.20
|
27.20
|
27.20
|
4.29
|
1,800
|
|
3/4/2009
|
+1.50 / +5.45%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
4.57
|
100
|
|
3/3/2009
|
-2.00 / -6.78%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
4.34
|
1,700
|
|
3/2/2009
|
+1.60 / +5.73%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
4.65
|
100
|
|
2/27/2009
|
+1.10 / +4.10%
|
27.90
|
28.10
|
27.90
|
27.90
|
27.90
|
4.40
|
2,800
|
|
2/26/2009
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
4.23
|
4,700
|
|
2/25/2009
|
-1.10 / -3.94%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
4.23
|
3,700
|
|
2/24/2009
|
+1.80 / +6.90%
|
26.00
|
27.90
|
24.60
|
27.90
|
27.90
|
4.40
|
2,200
|
|
2/23/2009
|
-1.90 / -6.79%
|
26.50
|
26.50
|
26.00
|
26.10
|
26.10
|
4.12
|
6,800
|
|
2/20/2009
|
-0.50 / -1.75%
|
28.00
|
28.00
|
27.60
|
28.00
|
28.00
|
4.41
|
2,800
|
|
2/19/2009
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.10
|
28.50
|
28.50
|
4.49
|
2,800
|
|
2/18/2009
|
-0.40 / -1.38%
|
28.40
|
28.60
|
28.40
|
28.50
|
28.50
|
4.49
|
12,500
|
|
2/17/2009
|
-0.10 / -0.34%
|
28.10
|
29.00
|
28.10
|
28.90
|
28.90
|
4.56
|
8,300
|
|
2/16/2009
|
-0.20 / -0.68%
|
28.60
|
29.50
|
28.60
|
29.00
|
29.00
|
4.57
|
2,300
|
|
2/13/2009
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.20
|
29.20
|
29.20
|
4.60
|
2,000
|
|
2/12/2009
|
+0.20 / +0.69%
|
30.00
|
30.20
|
29.20
|
29.20
|
29.20
|
4.60
|
2,600
|
|
2/11/2009
|
+0.30 / +1.05%
|
28.70
|
29.00
|
28.50
|
29.00
|
29.00
|
4.57
|
8,600
|
|
2/10/2009
|
-0.80 / -2.71%
|
28.70
|
28.80
|
28.70
|
28.70
|
28.70
|
4.53
|
2,300
|
|
2/9/2009
|
-0.30 / -1.01%
|
30.90
|
30.90
|
29.00
|
29.50
|
29.50
|
4.65
|
4,300
|
|
|