|
Closing price on 4/15/2025
|
|
Open |
13.50 |
High |
13.50 |
Low |
13.50 |
Volume |
1,000 |
Split-adjusted Price |
13.50 |
|
|
RCL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/15/2025
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1,000
|
|
4/14/2025
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.59
|
13.60
|
14,500
|
|
4/11/2025
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0
|
|
4/10/2025
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.53
|
13.60
|
7,500
|
|
4/9/2025
|
-0.10 / -0.73%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
1,000
|
|
4/8/2025
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
0
|
|
4/4/2025
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
500
|
|
4/3/2025
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
0
|
|
4/2/2025
|
0.00 / 0.00%
|
12.70
|
13.90
|
12.70
|
13.90
|
12.73
|
13.90
|
36,000
|
|
4/1/2025
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.82
|
13.90
|
2,000
|
|
3/31/2025
|
-0.30 / -2.13%
|
12.80
|
13.80
|
12.80
|
13.80
|
12.83
|
13.80
|
36,000
|
|
3/28/2025
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
0
|
|
3/27/2025
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
0
|
|
3/26/2025
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.03
|
14.10
|
2,000
|
|
3/25/2025
|
+0.10 / +0.71%
|
13.90
|
14.10
|
13.90
|
14.10
|
13.98
|
14.10
|
3,000
|
|
3/24/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0
|
|
3/21/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0
|
|
3/20/2025
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.93
|
14.00
|
5,000
|
|
3/19/2025
|
+0.10 / +0.72%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.83
|
13.90
|
6,000
|
|
3/18/2025
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.73
|
13.80
|
1,500
|
|
3/17/2025
|
+0.60 / +4.58%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.63
|
13.70
|
42,000
|
|
3/14/2025
|
-0.70 / -5.07%
|
13.70
|
13.80
|
13.10
|
13.10
|
13.62
|
13.10
|
61,400
|
|
3/13/2025
|
+0.20 / +1.47%
|
12.40
|
13.80
|
12.40
|
13.80
|
12.89
|
13.80
|
32,000
|
|
3/12/2025
|
+0.10 / +0.74%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.46
|
13.60
|
2,500
|
|
3/11/2025
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0
|
|
3/10/2025
|
+0.20 / +1.50%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.34
|
13.50
|
6,000
|
|
3/7/2025
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.17
|
13.30
|
3,000
|
|
3/6/2025
|
+0.10 / +0.76%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.06
|
13.20
|
2,500
|
|
3/5/2025
|
+0.10 / +0.77%
|
12.50
|
13.10
|
12.50
|
13.10
|
12.75
|
13.10
|
5,500
|
|
3/4/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
703,100
|
6.70
|
1.52%
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|