|
Closing price on 5/18/2018
|
|
| Open |
20.60 |
| High |
22.00 |
| Low |
20.60 |
| Volume |
800 |
| Split-adjusted Price |
13.81 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2018
|
+1.30 / +6.28%
|
20.60
|
22.00
|
20.60
|
22.00
|
21.70
|
13.81
|
800
|
|
|
5/17/2018
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
12.99
|
0
|
|
|
5/16/2018
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
12.99
|
500
|
|
|
5/15/2018
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.65
|
12.99
|
1,000
|
|
|
5/14/2018
|
-0.40 / -1.90%
|
20.80
|
20.80
|
20.60
|
20.60
|
20.73
|
12.93
|
1,500
|
|
|
5/11/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
13.18
|
161,078
|
|
|
5/10/2018
|
0.00 / 0.00%
|
23.10
|
23.10
|
21.00
|
21.00
|
22.05
|
13.18
|
200
|
|
|
5/9/2018
|
0.00 / 0.00%
|
23.10
|
23.10
|
21.00
|
21.00
|
21.70
|
13.18
|
300
|
|
|
5/8/2018
|
+0.10 / +0.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
13.18
|
8,200
|
|
|
5/7/2018
|
-2.00 / -8.73%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
13.12
|
300
|
|
|
5/4/2018
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
14.38
|
0
|
|
|
5/3/2018
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
14.38
|
0
|
|
|
5/2/2018
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
14.38
|
0
|
|
|
4/27/2018
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
14.38
|
0
|
|
|
4/26/2018
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
14.38
|
0
|
|
|
4/24/2018
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
14.38
|
0
|
|
|
4/23/2018
|
+1.10 / +5.05%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.99
|
14.38
|
1,200
|
|
|
4/20/2018
|
-1.10 / -4.80%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
13.69
|
38,000
|
|
|
4/19/2018
|
-0.10 / -0.43%
|
21.80
|
22.90
|
21.70
|
22.90
|
21.78
|
14.38
|
2,400
|
|
|
4/18/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.44
|
10,000
|
|
|
4/17/2018
|
+1.60 / +7.48%
|
22.40
|
23.00
|
22.40
|
23.00
|
22.95
|
14.44
|
2,300
|
|
|
4/16/2018
|
+0.50 / +2.39%
|
20.90
|
21.40
|
20.90
|
21.40
|
21.06
|
13.43
|
4,700
|
|
|
4/13/2018
|
+0.30 / +1.46%
|
20.60
|
20.90
|
20.60
|
20.90
|
20.83
|
13.12
|
8,800
|
|
|
4/12/2018
|
+0.50 / +2.49%
|
20.20
|
20.60
|
20.00
|
20.60
|
20.54
|
12.93
|
13,500
|
|
|
4/11/2018
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
12.62
|
1,400
|
|
|
4/10/2018
|
-0.90 / -4.31%
|
22.50
|
22.50
|
20.00
|
20.00
|
21.25
|
12.56
|
400
|
|
|
4/9/2018
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
13.12
|
0
|
|
|
4/6/2018
|
+1.90 / +10.00%
|
19.00
|
20.90
|
19.00
|
20.90
|
19.09
|
13.12
|
2,100
|
|
|
4/5/2018
|
-1.90 / -9.09%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.93
|
550
|
|
|
4/4/2018
|
+1.90 / +10.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
13.12
|
100
|
|
|