|
|
Closing price on 3/28/2012
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
15.80 |
| Volume |
1,500 |
| Split-adjusted Price |
5.49 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
15.80
|
16.30
|
16.30
|
5.49
|
1,500
|
|
|
3/27/2012
|
+0.10 / +0.62%
|
16.50
|
17.00
|
16.10
|
16.30
|
16.30
|
5.49
|
9,100
|
|
|
3/26/2012
|
0.00 / 0.00%
|
16.00
|
16.70
|
16.00
|
16.20
|
16.20
|
5.46
|
26,569
|
|
|
3/23/2012
|
+0.10 / +0.62%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
5.46
|
16,100
|
|
|
3/22/2012
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.70
|
16.10
|
16.10
|
5.42
|
9,600
|
|
|
3/21/2012
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
5.39
|
23,400
|
|
|
3/20/2012
|
+0.10 / +0.63%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
5.42
|
9,800
|
|
|
3/19/2012
|
+0.40 / +2.56%
|
16.30
|
16.30
|
15.70
|
16.00
|
16.00
|
5.39
|
10,500
|
|
|
3/16/2012
|
-0.30 / -1.89%
|
16.10
|
16.10
|
15.00
|
15.60
|
15.60
|
5.25
|
12,300
|
|
|
3/15/2012
|
-0.80 / -4.79%
|
16.00
|
16.00
|
15.30
|
15.90
|
15.90
|
5.35
|
12,100
|
|
|
3/14/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
16.70
|
16.70
|
5.28
|
4,400
|
|
|
3/13/2012
|
+0.50 / +3.09%
|
16.40
|
16.70
|
16.00
|
16.70
|
16.70
|
5.28
|
5,100
|
|
|
3/12/2012
|
-0.70 / -4.14%
|
16.50
|
16.60
|
16.00
|
16.20
|
16.20
|
5.12
|
9,300
|
|
|
3/9/2012
|
+0.40 / +2.42%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.90
|
5.34
|
1,900
|
|
|
3/8/2012
|
-1.00 / -5.71%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
5.22
|
4,700
|
|
|
3/7/2012
|
0.00 / 0.00%
|
16.30
|
17.50
|
16.30
|
17.50
|
17.50
|
5.53
|
3,300
|
|
|
3/6/2012
|
-0.40 / -2.23%
|
18.00
|
18.00
|
16.90
|
17.50
|
17.50
|
5.53
|
23,700
|
|
|
3/5/2012
|
+0.50 / +2.87%
|
17.80
|
18.00
|
17.80
|
17.90
|
17.90
|
5.66
|
124,700
|
|
|
3/2/2012
|
+0.80 / +4.82%
|
16.60
|
17.40
|
16.00
|
17.40
|
17.40
|
5.50
|
8,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,000
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
14,500
|
15.90
|
3.25%
|
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
|
Market Update
Last updated at 2:50:02 PM
|
|
|
|
|