|
Closing price on 4/3/2013
|
|
| Open |
16.90 |
| High |
17.10 |
| Low |
16.10 |
| Volume |
8,700 |
| Split-adjusted Price |
6.65 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2013
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.10
|
16.80
|
16.80
|
6.65
|
8,700
|
|
|
4/2/2013
|
+0.50 / +3.07%
|
16.70
|
16.80
|
16.30
|
16.80
|
16.80
|
6.65
|
1,300
|
|
|
4/1/2013
|
-0.60 / -3.55%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
6.45
|
700
|
|
|
3/29/2013
|
+1.20 / +7.64%
|
15.30
|
16.90
|
15.30
|
16.90
|
16.90
|
6.69
|
4,200
|
|
|
3/28/2013
|
-1.00 / -5.99%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
6.21
|
2,200
|
|
|
3/27/2013
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.61
|
0
|
|
|
3/26/2013
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.61
|
0
|
|
|
3/25/2013
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.61
|
0
|
|
|
3/22/2013
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.61
|
100
|
|
|
3/21/2013
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.80
|
6.65
|
2,100
|
|
|
3/20/2013
|
+1.00 / +6.29%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.69
|
100
|
|
|
3/19/2013
|
-0.50 / -3.05%
|
17.00
|
17.00
|
15.90
|
15.90
|
15.90
|
6.29
|
700
|
|
|
3/18/2013
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.40
|
6.17
|
1,100
|
|
|
3/15/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.14
|
200
|
|
|
3/14/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.14
|
0
|
|
|
3/13/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.14
|
0
|
|
|
3/12/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.14
|
0
|
|
|
3/11/2013
|
0.00 / 0.00%
|
15.40
|
16.30
|
15.40
|
16.30
|
16.30
|
6.14
|
300
|
|
|
3/8/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.14
|
0
|
|
|
3/7/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.14
|
100
|
|
|
3/6/2013
|
+0.80 / +5.16%
|
15.10
|
16.40
|
15.10
|
16.30
|
16.30
|
6.14
|
300
|
|
|
3/5/2013
|
-0.70 / -4.32%
|
16.90
|
16.90
|
15.50
|
15.50
|
15.50
|
5.84
|
500
|
|
|
3/4/2013
|
-0.30 / -1.82%
|
17.20
|
17.20
|
15.10
|
16.20
|
16.20
|
6.10
|
6,200
|
|
|
3/1/2013
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
6.21
|
1,300
|
|
|
2/28/2013
|
+0.30 / +1.85%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
6.21
|
200
|
|
|
2/27/2013
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.10
|
100
|
|
|
2/26/2013
|
-0.60 / -3.61%
|
16.00
|
16.50
|
16.00
|
16.00
|
16.00
|
6.02
|
3,350
|
|
|
2/25/2013
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.30
|
16.60
|
16.60
|
6.25
|
5,400
|
|
|
2/22/2013
|
+1.20 / +7.84%
|
16.90
|
16.90
|
14.80
|
16.50
|
16.50
|
6.21
|
5,200
|
|
|
2/21/2013
|
-1.60 / -9.47%
|
16.50
|
16.50
|
15.30
|
15.30
|
15.30
|
5.76
|
10,000
|
|
|