|
|
Closing price on 4/5/2012
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
4,300 |
| Split-adjusted Price |
5.49 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2012
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.30
|
5.49
|
4,300
|
|
|
4/4/2012
|
-0.30 / -1.82%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.20
|
5.46
|
1,800
|
|
|
4/3/2012
|
+0.20 / +1.23%
|
16.70
|
16.80
|
16.40
|
16.50
|
16.50
|
5.56
|
10,300
|
|
|
3/30/2012
|
-0.10 / -0.61%
|
16.80
|
16.80
|
16.00
|
16.30
|
16.30
|
5.49
|
5,998
|
|
|
3/29/2012
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.00
|
16.40
|
16.40
|
5.52
|
13,358
|
|
|
3/28/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
15.80
|
16.30
|
16.30
|
5.49
|
1,500
|
|
|
3/27/2012
|
+0.10 / +0.62%
|
16.50
|
17.00
|
16.10
|
16.30
|
16.30
|
5.49
|
9,100
|
|
|
3/26/2012
|
0.00 / 0.00%
|
16.00
|
16.70
|
16.00
|
16.20
|
16.20
|
5.46
|
26,569
|
|
|
3/23/2012
|
+0.10 / +0.62%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
5.46
|
16,100
|
|
|
3/22/2012
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.70
|
16.10
|
16.10
|
5.42
|
9,600
|
|
|
3/21/2012
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
5.39
|
23,400
|
|
|
3/20/2012
|
+0.10 / +0.63%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
5.42
|
9,800
|
|
|
3/19/2012
|
+0.40 / +2.56%
|
16.30
|
16.30
|
15.70
|
16.00
|
16.00
|
5.39
|
10,500
|
|
|
3/16/2012
|
-0.30 / -1.89%
|
16.10
|
16.10
|
15.00
|
15.60
|
15.60
|
5.25
|
12,300
|
|
|
3/15/2012
|
-0.80 / -4.79%
|
16.00
|
16.00
|
15.30
|
15.90
|
15.90
|
5.35
|
12,100
|
|
|
3/14/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
16.70
|
16.70
|
5.28
|
4,400
|
|
|
3/13/2012
|
+0.50 / +3.09%
|
16.40
|
16.70
|
16.00
|
16.70
|
16.70
|
5.28
|
5,100
|
|
|
3/12/2012
|
-0.70 / -4.14%
|
16.50
|
16.60
|
16.00
|
16.20
|
16.20
|
5.12
|
9,300
|
|
|
3/9/2012
|
+0.40 / +2.42%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.90
|
5.34
|
1,900
|
|
|
3/8/2012
|
-1.00 / -5.71%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
5.22
|
4,700
|
|
|
3/7/2012
|
0.00 / 0.00%
|
16.30
|
17.50
|
16.30
|
17.50
|
17.50
|
5.53
|
3,300
|
|
|
3/6/2012
|
-0.40 / -2.23%
|
18.00
|
18.00
|
16.90
|
17.50
|
17.50
|
5.53
|
23,700
|
|
|
3/5/2012
|
+0.50 / +2.87%
|
17.80
|
18.00
|
17.80
|
17.90
|
17.90
|
5.66
|
124,700
|
|
|
3/2/2012
|
+0.80 / +4.82%
|
16.60
|
17.40
|
16.00
|
17.40
|
17.40
|
5.50
|
8,200
|
|
|
3/1/2012
|
-0.40 / -2.35%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.25
|
5,200
|
|
|
2/29/2012
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.00
|
17.00
|
17.00
|
5.37
|
1,600
|
|
|
2/28/2012
|
-0.80 / -4.62%
|
17.60
|
17.60
|
16.50
|
16.50
|
16.50
|
5.22
|
5,700
|
|
|
2/27/2012
|
+0.10 / +0.58%
|
16.30
|
17.30
|
16.30
|
17.30
|
17.30
|
5.47
|
2,500
|
|
|
2/24/2012
|
+0.20 / +1.18%
|
18.60
|
18.60
|
17.20
|
17.20
|
17.20
|
5.44
|
6,300
|
|
|
2/23/2012
|
-0.50 / -2.86%
|
16.50
|
17.80
|
16.50
|
17.00
|
17.00
|
5.37
|
1,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|