|
Closing price on 3/5/2010
|
|
| Open |
86.00 |
| High |
88.00 |
| Low |
83.60 |
| Volume |
26,600 |
| Split-adjusted Price |
16.96 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/9/2010
|
-4.00 / -4.82%
|
82.00
|
82.00
|
79.00
|
79.00
|
79.00
|
15.45
|
21,200
|
|
|
2/8/2010
|
-1.00 / -1.19%
|
81.10
|
83.50
|
81.00
|
83.00
|
83.00
|
16.23
|
9,500
|
|
|
2/5/2010
|
-1.70 / -1.98%
|
85.00
|
85.00
|
82.00
|
84.00
|
84.00
|
16.43
|
8,400
|
|
|
2/4/2010
|
+3.70 / +4.51%
|
82.20
|
85.80
|
82.20
|
85.70
|
85.70
|
16.76
|
35,300
|
|
|
2/3/2010
|
-2.00 / -2.38%
|
84.90
|
84.90
|
81.00
|
82.00
|
82.00
|
16.04
|
60,600
|
|
|
2/2/2010
|
-3.10 / -3.56%
|
87.50
|
88.00
|
83.00
|
84.00
|
84.00
|
16.43
|
10,700
|
|
|
2/1/2010
|
0.00 / 0.00%
|
88.80
|
88.80
|
86.90
|
87.10
|
87.10
|
17.03
|
18,100
|
|
|
1/29/2010
|
+0.20 / +0.23%
|
92.50
|
92.50
|
83.00
|
87.10
|
87.10
|
17.03
|
81,800
|
|
|
1/28/2010
|
+5.60 / +6.89%
|
86.90
|
86.90
|
86.50
|
86.90
|
86.90
|
17.00
|
130,100
|
|
|
1/27/2010
|
+5.30 / +6.97%
|
81.30
|
81.30
|
81.30
|
81.30
|
81.30
|
15.90
|
9,600
|
|
|
1/26/2010
|
+4.90 / +6.89%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
14.86
|
2,000
|
|
|
1/25/2010
|
-1.80 / -2.47%
|
70.00
|
72.00
|
69.50
|
71.10
|
71.10
|
13.91
|
17,500
|
|
|
1/22/2010
|
+4.30 / +6.27%
|
67.00
|
72.90
|
67.00
|
72.90
|
72.90
|
14.26
|
21,600
|
|
|
1/21/2010
|
+0.40 / +0.59%
|
70.00
|
70.00
|
68.50
|
68.60
|
68.60
|
13.42
|
20,900
|
|
|
1/20/2010
|
-2.20 / -3.13%
|
71.00
|
73.00
|
68.10
|
68.20
|
68.20
|
13.34
|
9,100
|
|
|
1/19/2010
|
+4.40 / +6.67%
|
68.00
|
70.80
|
68.00
|
70.40
|
70.40
|
13.77
|
14,200
|
|
|
1/18/2010
|
-4.50 / -6.38%
|
70.00
|
70.00
|
65.90
|
66.00
|
66.00
|
12.91
|
24,600
|
|
|