|
Closing price on 4/25/2008
|
|
| Open |
64.30 |
| High |
64.40 |
| Low |
64.30 |
| Volume |
4,400 |
| Split-adjusted Price |
5.86 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2008
|
-1.80 / -2.72%
|
64.30
|
64.40
|
64.30
|
64.30
|
64.30
|
5.86
|
4,400
|
|
|
4/24/2008
|
-2.00 / -2.94%
|
66.10
|
66.50
|
66.10
|
66.10
|
66.10
|
6.02
|
9,700
|
|
|
4/23/2008
|
-2.10 / -2.99%
|
68.10
|
68.10
|
68.10
|
68.10
|
68.10
|
6.20
|
1,700
|
|
|
4/22/2008
|
-1.80 / -2.50%
|
70.30
|
70.30
|
70.20
|
70.20
|
70.20
|
6.39
|
2,500
|
|
|
4/21/2008
|
-1.50 / -2.04%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
6.56
|
3,100
|
|
|
4/18/2008
|
-2.20 / -2.91%
|
74.30
|
74.30
|
71.20
|
73.50
|
73.50
|
6.69
|
9,500
|
|
|
4/17/2008
|
+2.20 / +2.99%
|
71.30
|
75.70
|
71.30
|
75.70
|
75.70
|
6.79
|
16,100
|
|
|
4/16/2008
|
-2.20 / -2.91%
|
73.50
|
74.00
|
73.50
|
73.50
|
73.50
|
6.59
|
10,000
|
|
|
4/11/2008
|
-2.30 / -2.95%
|
75.70
|
75.70
|
75.70
|
75.70
|
75.70
|
6.79
|
100
|
|
|
4/10/2008
|
-1.40 / -1.76%
|
78.00
|
78.00
|
77.90
|
78.00
|
78.00
|
7.00
|
600
|
|
|
4/9/2008
|
-4.30 / -5.14%
|
83.00
|
83.00
|
79.40
|
79.40
|
79.40
|
7.12
|
17,900
|
|
|
4/8/2008
|
+2.40 / +2.95%
|
83.70
|
83.70
|
78.90
|
83.70
|
83.70
|
7.51
|
60,100
|
|
|
4/7/2008
|
+2.30 / +2.91%
|
81.30
|
81.30
|
81.30
|
81.30
|
81.30
|
7.29
|
400
|
|
|
4/4/2008
|
+1.50 / +1.94%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
7.09
|
100
|
|
|
4/3/2008
|
+1.50 / +1.97%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
6.95
|
100
|
|
|
4/2/2008
|
+1.40 / +1.88%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
6.82
|
600
|
|
|
4/1/2008
|
+1.40 / +1.91%
|
74.60
|
74.60
|
74.60
|
74.60
|
74.60
|
6.69
|
100
|
|
|
3/31/2008
|
+1.40 / +1.95%
|
73.20
|
73.20
|
73.20
|
73.20
|
73.20
|
6.57
|
500
|
|
|
3/28/2008
|
+1.40 / +1.99%
|
71.80
|
71.80
|
71.80
|
71.80
|
71.80
|
6.44
|
30,100
|
|
|
3/27/2008
|
+1.40 / +2.03%
|
70.40
|
70.40
|
70.40
|
70.40
|
70.40
|
6.32
|
10,500
|
|
|
3/26/2008
|
-0.20 / -0.29%
|
62.30
|
72.00
|
62.30
|
69.00
|
69.00
|
6.19
|
10,600
|
|
|
3/25/2008
|
-7.50 / -9.78%
|
69.20
|
69.20
|
69.20
|
69.20
|
69.20
|
6.21
|
5,900
|
|
|
3/24/2008
|
-8.30 / -9.76%
|
76.70
|
77.00
|
76.70
|
76.70
|
76.70
|
6.88
|
6,800
|
|
|
3/21/2008
|
-8.70 / -9.28%
|
90.00
|
90.00
|
85.00
|
85.00
|
85.00
|
7.62
|
14,100
|
|
|
3/20/2008
|
-4.10 / -4.19%
|
100.00
|
101.50
|
93.70
|
93.70
|
93.70
|
8.41
|
12,100
|
|
|
3/19/2008
|
-10.70 / -9.86%
|
119.00
|
119.00
|
97.80
|
97.80
|
97.80
|
8.77
|
13,300
|
|
|
3/18/2008
|
-11.70 / -9.73%
|
110.00
|
110.00
|
108.50
|
108.50
|
108.50
|
9.73
|
16,100
|
|
|
3/17/2008
|
-14.80 / -10.96%
|
122.00
|
122.00
|
120.20
|
120.20
|
120.20
|
10.78
|
6,700
|
|
|
3/14/2008
|
-1.00 / -0.74%
|
130.00
|
135.00
|
130.00
|
135.00
|
135.00
|
12.11
|
1,700
|
|
|
3/13/2008
|
-5.50 / -3.89%
|
141.00
|
141.00
|
130.00
|
136.00
|
136.00
|
12.20
|
11,300
|
|
|