|
Closing price on 3/30/2010
|
|
| Open |
84.30 |
| High |
84.30 |
| Low |
82.00 |
| Volume |
13,700 |
| Split-adjusted Price |
16.24 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2010
|
0.00 / 0.00%
|
84.30
|
84.30
|
82.00
|
82.10
|
82.10
|
16.24
|
13,700
|
|
|
3/29/2010
|
-1.70 / -2.03%
|
83.80
|
84.80
|
82.10
|
82.10
|
82.10
|
16.24
|
12,100
|
|
|
3/26/2010
|
+1.30 / +1.58%
|
83.80
|
84.50
|
83.50
|
83.80
|
83.80
|
16.58
|
7,900
|
|
|
3/25/2010
|
-4.50 / -5.17%
|
90.00
|
90.00
|
82.00
|
82.50
|
82.50
|
16.32
|
3,300
|
|
|
3/24/2010
|
+2.00 / +2.35%
|
89.00
|
89.00
|
85.50
|
87.00
|
87.00
|
17.21
|
1,200
|
|
|
3/23/2010
|
-1.50 / -1.73%
|
91.00
|
91.00
|
84.10
|
85.00
|
85.00
|
16.82
|
2,600
|
|
|
3/22/2010
|
+0.40 / +0.46%
|
86.00
|
87.90
|
85.70
|
86.50
|
86.50
|
17.11
|
17,600
|
|
|
3/19/2010
|
-1.90 / -2.16%
|
89.90
|
89.90
|
86.10
|
86.10
|
86.10
|
16.84
|
19,900
|
|
|
3/18/2010
|
+2.30 / +2.68%
|
89.00
|
90.00
|
86.00
|
88.00
|
88.00
|
17.21
|
7,800
|
|
|
3/17/2010
|
-1.30 / -1.49%
|
89.80
|
89.80
|
85.50
|
85.70
|
85.70
|
16.76
|
9,700
|
|
|
3/16/2010
|
-2.00 / -2.25%
|
91.40
|
91.40
|
86.00
|
87.00
|
87.00
|
17.01
|
25,000
|
|
|
3/15/2010
|
+0.60 / +0.68%
|
93.00
|
93.80
|
89.00
|
89.00
|
89.00
|
17.41
|
37,200
|
|
|
3/12/2010
|
+1.40 / +1.61%
|
87.50
|
88.50
|
87.30
|
88.40
|
88.40
|
17.29
|
23,600
|
|
|
3/11/2010
|
+0.40 / +0.46%
|
88.50
|
88.50
|
87.00
|
87.00
|
87.00
|
17.01
|
3,900
|
|
|
3/10/2010
|
-3.40 / -3.78%
|
88.80
|
88.80
|
86.60
|
86.60
|
86.60
|
16.94
|
600
|
|
|
3/9/2010
|
-1.80 / -1.96%
|
91.70
|
91.70
|
88.00
|
90.00
|
90.00
|
17.60
|
13,100
|
|
|
3/8/2010
|
+5.10 / +5.88%
|
88.00
|
91.80
|
88.00
|
91.80
|
91.80
|
17.95
|
57,800
|
|
|
3/5/2010
|
+2.60 / +3.09%
|
86.00
|
88.00
|
83.60
|
86.70
|
86.70
|
16.96
|
26,600
|
|
|
3/4/2010
|
+0.10 / +0.12%
|
84.90
|
86.00
|
84.10
|
84.10
|
84.10
|
16.45
|
23,100
|
|
|
3/3/2010
|
+1.50 / +1.82%
|
82.50
|
84.00
|
82.20
|
84.00
|
84.00
|
16.43
|
17,700
|
|
|
3/2/2010
|
-1.10 / -1.32%
|
82.00
|
83.50
|
82.00
|
82.50
|
82.50
|
16.13
|
6,500
|
|
|
3/1/2010
|
+0.90 / +1.09%
|
84.40
|
84.40
|
81.10
|
83.60
|
83.60
|
16.35
|
7,200
|
|
|
2/26/2010
|
+0.30 / +0.36%
|
82.90
|
82.90
|
82.00
|
82.70
|
82.70
|
16.17
|
6,000
|
|
|
2/25/2010
|
-1.40 / -1.67%
|
84.90
|
84.90
|
82.20
|
82.40
|
82.40
|
16.11
|
5,700
|
|
|
2/24/2010
|
+4.60 / +5.81%
|
79.60
|
85.00
|
78.60
|
83.80
|
83.80
|
16.39
|
30,100
|
|
|
2/23/2010
|
-3.80 / -4.58%
|
80.20
|
80.20
|
79.10
|
79.20
|
79.20
|
15.49
|
8,300
|
|
|
2/22/2010
|
0.00 / 0.00%
|
83.00
|
84.00
|
82.60
|
83.00
|
83.00
|
16.23
|
4,800
|
|
|
2/12/2010
|
+1.20 / +1.47%
|
84.40
|
84.50
|
81.10
|
83.00
|
83.00
|
16.23
|
4,100
|
|
|
2/11/2010
|
+1.80 / +2.25%
|
83.00
|
83.00
|
80.50
|
81.80
|
81.80
|
16.00
|
12,400
|
|
|
2/10/2010
|
+1.00 / +1.27%
|
81.50
|
81.50
|
80.00
|
80.00
|
80.00
|
15.65
|
10,700
|
|
|