|
Closing price on 3/5/2020
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.40 |
| Volume |
800 |
| Split-adjusted Price |
11.65 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.65
|
800
|
|
|
3/4/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.65
|
0
|
|
|
3/3/2020
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.42
|
11.65
|
600
|
|
|
3/2/2020
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.54
|
11.73
|
2,700
|
|
|
2/28/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.81
|
0
|
|
|
2/27/2020
|
+0.60 / +4.29%
|
14.60
|
14.60
|
14.00
|
14.60
|
14.06
|
11.81
|
2,000
|
|
|
2/26/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.32
|
0
|
|
|
2/25/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.08
|
11.32
|
800
|
|
|
2/24/2020
|
-0.60 / -4.11%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.32
|
100
|
|
|
2/21/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.81
|
0
|
|
|
2/20/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.81
|
0
|
|
|
2/19/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.81
|
0
|
|
|
2/18/2020
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.81
|
1,500
|
|
|
2/17/2020
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.73
|
100
|
|
|
2/14/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.81
|
200
|
|
|
2/13/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.81
|
900
|
|
|
2/12/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.81
|
100
|
|
|
2/11/2020
|
+0.40 / +2.82%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.56
|
11.81
|
1,900
|
|
|
2/10/2020
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.20
|
14.20
|
14.53
|
11.49
|
7,000
|
|
|
2/7/2020
|
-0.50 / -3.40%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.63
|
11.49
|
700
|
|
|
2/6/2020
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.89
|
0
|
|
|
2/5/2020
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.89
|
100
|
|
|
2/4/2020
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.89
|
1,300
|
|
|
2/3/2020
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.89
|
2,800
|
|
|
1/31/2020
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.89
|
0
|
|
|
1/30/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.71
|
11.89
|
1,200
|
|
|
1/22/2020
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.89
|
0
|
|
|
1/21/2020
|
+1.20 / +8.89%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.77
|
11.89
|
1,500
|
|
|
1/20/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
13.50
|
13.50
|
14.76
|
10.92
|
3,500
|
|
|
1/17/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.92
|
0
|
|
|