|
Closing price on 3/25/2022
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
20.00 |
| Volume |
1,000 |
| Split-adjusted Price |
17.77 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2022
|
-1.40 / -6.54%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.77
|
1,000
|
|
|
3/24/2022
|
-0.60 / -2.73%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
19.02
|
1,000
|
|
|
3/23/2022
|
+0.20 / +0.92%
|
21.40
|
22.00
|
21.40
|
22.00
|
21.67
|
19.55
|
600
|
|
|
3/22/2022
|
+1.00 / +4.81%
|
22.80
|
22.80
|
21.80
|
21.80
|
21.97
|
19.37
|
20,200
|
|
|
3/21/2022
|
-0.30 / -1.42%
|
19.30
|
20.80
|
19.30
|
20.80
|
20.80
|
18.49
|
1,200
|
|
|
3/18/2022
|
-0.80 / -3.65%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
18.75
|
100
|
|
|
3/17/2022
|
+0.40 / +1.86%
|
21.60
|
21.90
|
21.60
|
21.90
|
21.60
|
19.46
|
800
|
|
|
3/16/2022
|
-0.80 / -3.59%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
19.11
|
100
|
|
|
3/15/2022
|
-0.50 / -2.19%
|
24.00
|
24.00
|
22.30
|
22.30
|
23.72
|
19.82
|
600
|
|
|
3/14/2022
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.26
|
900
|
|
|
3/11/2022
|
-0.40 / -1.72%
|
22.10
|
25.00
|
22.10
|
22.90
|
23.40
|
20.35
|
2,500
|
|
|
3/10/2022
|
-0.70 / -2.92%
|
23.10
|
24.00
|
23.10
|
23.30
|
23.22
|
20.71
|
1,600
|
|
|
3/9/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
21.33
|
0
|
|
|
3/8/2022
|
+1.30 / +5.73%
|
23.30
|
24.00
|
23.30
|
24.00
|
23.69
|
21.33
|
2,600
|
|
|
3/7/2022
|
-1.00 / -4.22%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
20.17
|
800
|
|
|
3/4/2022
|
+0.10 / +0.42%
|
23.60
|
23.70
|
23.60
|
23.70
|
23.70
|
21.06
|
3,800
|
|
|
3/3/2022
|
-1.50 / -5.98%
|
22.90
|
23.60
|
22.90
|
23.60
|
22.96
|
20.97
|
1,189
|
|
|
3/2/2022
|
-0.20 / -0.79%
|
25.00
|
25.40
|
25.00
|
25.10
|
25.06
|
22.31
|
1,900
|
|
|
3/1/2022
|
+0.40 / +1.61%
|
25.10
|
25.30
|
25.10
|
25.30
|
25.26
|
22.49
|
500
|
|
|
2/28/2022
|
+2.20 / +9.69%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
22.13
|
10,100
|
|
|
2/25/2022
|
-2.30 / -9.20%
|
25.00
|
25.00
|
22.70
|
22.70
|
23.11
|
20.17
|
5,700
|
|
|
2/24/2022
|
-1.70 / -6.37%
|
29.30
|
29.30
|
25.00
|
25.00
|
26.37
|
22.22
|
5,200
|
|
|
2/23/2022
|
+2.40 / +9.88%
|
26.00
|
26.70
|
26.00
|
26.70
|
26.67
|
23.73
|
40,000
|
|
|
2/22/2022
|
-0.80 / -3.19%
|
25.10
|
25.10
|
22.60
|
24.30
|
24.11
|
21.60
|
1,900
|
|
|
2/21/2022
|
+0.10 / +0.40%
|
26.00
|
26.00
|
25.10
|
25.10
|
25.15
|
22.31
|
1,700
|
|
|
2/18/2022
|
-1.90 / -7.06%
|
25.10
|
25.10
|
24.60
|
25.00
|
24.88
|
22.22
|
2,800
|
|
|
2/17/2022
|
+1.40 / +5.49%
|
24.30
|
26.90
|
24.30
|
26.90
|
24.54
|
23.91
|
1,100
|
|
|
2/16/2022
|
+0.90 / +3.66%
|
25.50
|
25.50
|
24.80
|
25.50
|
25.19
|
22.66
|
2,700
|
|
|
2/15/2022
|
+0.70 / +2.93%
|
24.00
|
26.20
|
23.80
|
24.60
|
26.12
|
21.86
|
118,100
|
|
|
2/14/2022
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.91
|
21.24
|
2,300
|
|
|