|
Closing price on 5/21/2009
|
|
| Open |
46.60 |
| High |
51.40 |
| Low |
46.60 |
| Volume |
71,000 |
| Split-adjusted Price |
8.31 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2009
|
+3.00 / +6.25%
|
46.60
|
51.40
|
46.60
|
51.00
|
51.00
|
8.31
|
71,000
|
|
|
5/20/2009
|
-1.00 / -2.04%
|
47.50
|
49.00
|
47.50
|
48.00
|
48.00
|
7.82
|
20,800
|
|
|
5/19/2009
|
+1.00 / +2.08%
|
50.00
|
50.00
|
48.50
|
49.00
|
49.00
|
7.99
|
23,100
|
|
|
5/18/2009
|
-0.80 / -1.64%
|
48.50
|
48.50
|
46.70
|
48.00
|
48.00
|
7.82
|
10,400
|
|
|
5/15/2009
|
+2.20 / +4.72%
|
47.50
|
48.90
|
46.00
|
48.80
|
48.80
|
7.96
|
65,900
|
|
|
5/14/2009
|
-1.90 / -3.92%
|
45.50
|
48.40
|
45.50
|
46.60
|
46.60
|
7.60
|
29,300
|
|
|
5/13/2009
|
-0.20 / -0.41%
|
50.00
|
50.50
|
48.00
|
48.50
|
48.50
|
7.91
|
24,400
|
|
|
5/12/2009
|
+3.70 / +8.22%
|
45.00
|
48.80
|
45.00
|
48.70
|
48.70
|
7.94
|
55,200
|
|
|
5/11/2009
|
-1.50 / -3.23%
|
47.00
|
47.00
|
45.00
|
45.00
|
45.00
|
7.34
|
28,500
|
|
|
5/8/2009
|
-1.50 / -3.13%
|
45.50
|
47.00
|
45.30
|
46.50
|
46.50
|
7.58
|
8,400
|
|
|
5/7/2009
|
+2.50 / +5.49%
|
49.10
|
49.90
|
47.30
|
48.00
|
48.00
|
7.82
|
40,600
|
|
|
5/6/2009
|
-0.80 / -1.73%
|
49.50
|
49.50
|
43.60
|
45.50
|
45.50
|
7.42
|
123,500
|
|
|
5/5/2009
|
+3.00 / +6.93%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
7.55
|
24,600
|
|
|
5/4/2009
|
+2.50 / +6.13%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
7.06
|
21,100
|
|
|
4/29/2009
|
+1.80 / +4.62%
|
40.80
|
40.80
|
39.80
|
40.80
|
40.80
|
6.65
|
48,500
|
|
|
4/28/2009
|
+1.50 / +4.00%
|
38.40
|
39.00
|
37.80
|
39.00
|
39.00
|
6.36
|
6,000
|
|
|
4/27/2009
|
+1.00 / +2.74%
|
37.20
|
38.50
|
36.20
|
37.50
|
37.50
|
6.11
|
28,200
|
|
|
4/24/2009
|
0.00 / 0.00%
|
37.40
|
37.40
|
34.90
|
36.50
|
36.50
|
5.95
|
18,100
|
|
|
4/23/2009
|
-0.40 / -1.08%
|
38.30
|
38.30
|
35.30
|
36.50
|
36.50
|
5.95
|
10,000
|
|
|
4/22/2009
|
+1.90 / +5.43%
|
36.90
|
36.90
|
36.70
|
36.90
|
36.90
|
6.02
|
30,500
|
|
|
4/21/2009
|
-1.80 / -4.89%
|
34.30
|
36.00
|
34.30
|
35.00
|
35.00
|
5.71
|
23,600
|
|
|
4/20/2009
|
-1.20 / -3.16%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
6.00
|
5,600
|
|
|
4/17/2009
|
-1.60 / -4.04%
|
42.00
|
42.50
|
37.90
|
38.00
|
38.00
|
6.19
|
29,700
|
|
|
4/16/2009
|
-2.10 / -5.04%
|
42.30
|
44.20
|
39.10
|
39.60
|
39.60
|
6.46
|
67,600
|
|
|
4/15/2009
|
-2.00 / -4.58%
|
41.70
|
42.00
|
41.70
|
41.70
|
41.70
|
6.80
|
27,400
|
|
|
4/14/2009
|
-3.10 / -6.62%
|
49.00
|
49.00
|
43.50
|
43.70
|
43.70
|
7.12
|
30,900
|
|
|
4/13/2009
|
+2.90 / +6.61%
|
46.50
|
46.80
|
46.50
|
46.80
|
46.80
|
7.63
|
28,400
|
|
|
4/10/2009
|
+2.60 / +6.30%
|
43.90
|
43.90
|
43.60
|
43.90
|
43.90
|
7.16
|
44,500
|
|
|
4/9/2009
|
+2.50 / +6.44%
|
41.30
|
41.30
|
39.10
|
41.30
|
41.30
|
6.73
|
59,000
|
|
|
4/8/2009
|
+2.50 / +6.89%
|
38.80
|
38.80
|
34.00
|
38.80
|
38.80
|
6.32
|
76,100
|
|
|