|
Closing price on 5/19/2008
|
|
| Open |
48.70 |
| High |
48.70 |
| Low |
48.70 |
| Volume |
1,500 |
| Split-adjusted Price |
4.44 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2008
|
-1.50 / -2.99%
|
48.70
|
48.70
|
48.70
|
48.70
|
48.70
|
4.44
|
1,500
|
|
|
5/16/2008
|
-1.50 / -2.90%
|
50.20
|
50.20
|
50.20
|
50.20
|
50.20
|
4.57
|
8,700
|
|
|
5/15/2008
|
-1.50 / -2.82%
|
51.70
|
51.70
|
51.70
|
51.70
|
51.70
|
4.71
|
300
|
|
|
5/14/2008
|
0.00 / 0.00%
|
53.20
|
53.20
|
53.20
|
53.20
|
53.20
|
4.85
|
0
|
|
|
5/13/2008
|
-1.60 / -2.92%
|
53.20
|
53.20
|
53.20
|
53.20
|
53.20
|
4.85
|
300
|
|
|
5/12/2008
|
-1.60 / -2.84%
|
54.80
|
54.80
|
54.80
|
54.80
|
54.80
|
4.99
|
5,700
|
|
|
5/9/2008
|
-1.70 / -2.93%
|
56.40
|
56.40
|
56.40
|
56.40
|
56.40
|
5.14
|
700
|
|
|
5/8/2008
|
-1.70 / -2.84%
|
58.10
|
58.10
|
58.10
|
58.10
|
58.10
|
5.29
|
100
|
|
|
5/7/2008
|
-1.80 / -2.92%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
5.45
|
700
|
|
|
5/6/2008
|
-1.60 / -2.53%
|
61.60
|
61.60
|
61.60
|
61.60
|
61.60
|
5.61
|
500
|
|
|
5/5/2008
|
-1.80 / -2.77%
|
65.00
|
65.00
|
63.20
|
63.20
|
63.20
|
5.76
|
600
|
|
|
4/29/2008
|
+0.50 / +0.78%
|
65.10
|
65.10
|
65.00
|
65.00
|
65.00
|
5.92
|
1,100
|
|
|
4/28/2008
|
+0.20 / +0.31%
|
64.30
|
64.50
|
64.30
|
64.50
|
64.50
|
5.87
|
1,800
|
|
|
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
|
|
|