|
|
Closing price on 5/26/2010
|
|
| Open |
86.50 |
| High |
86.50 |
| Low |
81.10 |
| Volume |
32,400 |
| Split-adjusted Price |
16.76 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2010
|
+2.70 / +3.29%
|
86.50
|
86.50
|
81.10
|
84.70
|
84.70
|
16.76
|
32,400
|
|
|
5/25/2010
|
-0.50 / -0.61%
|
82.00
|
83.10
|
82.00
|
82.00
|
82.00
|
16.22
|
12,200
|
|
|
5/24/2010
|
+4.10 / +5.23%
|
82.50
|
82.50
|
81.90
|
82.50
|
82.50
|
16.32
|
2,600
|
|
|
5/21/2010
|
-7.60 / -8.84%
|
78.60
|
81.80
|
78.40
|
78.40
|
78.40
|
15.51
|
40,100
|
|
|
5/20/2010
|
+1.80 / +2.14%
|
81.00
|
86.50
|
81.00
|
86.00
|
86.00
|
17.01
|
10,400
|
|
|
5/19/2010
|
-4.60 / -5.18%
|
86.00
|
86.00
|
84.20
|
84.20
|
84.20
|
16.66
|
28,900
|
|
|
5/18/2010
|
-4.10 / -4.41%
|
92.00
|
92.00
|
88.50
|
88.80
|
88.80
|
17.57
|
32,500
|
|
|
5/17/2010
|
+4.80 / +5.45%
|
82.60
|
94.40
|
82.60
|
92.90
|
92.90
|
18.38
|
98,300
|
|
|
5/14/2010
|
+0.60 / +0.69%
|
88.00
|
88.50
|
88.00
|
88.10
|
88.10
|
17.43
|
13,700
|
|
|
5/13/2010
|
+0.40 / +0.46%
|
85.00
|
88.10
|
85.00
|
87.50
|
87.50
|
17.31
|
25,200
|
|
|
5/12/2010
|
-6.40 / -6.84%
|
91.50
|
91.50
|
87.00
|
87.10
|
87.10
|
17.23
|
25,500
|
|
|
5/11/2010
|
+0.50 / +0.54%
|
94.50
|
94.50
|
92.50
|
93.50
|
93.50
|
18.50
|
19,900
|
|
|
5/10/2010
|
-7.00 / -7.00%
|
95.00
|
95.00
|
92.20
|
93.00
|
93.00
|
18.40
|
44,600
|
|
|
5/7/2010
|
-2.00 / -1.96%
|
96.00
|
100.00
|
92.20
|
100.00
|
100.00
|
19.78
|
55,000
|
|
|
5/6/2010
|
+3.00 / +3.03%
|
100.00
|
102.00
|
96.00
|
102.00
|
102.00
|
20.18
|
67,000
|
|
|
5/5/2010
|
-3.00 / -2.94%
|
102.50
|
102.90
|
98.00
|
99.00
|
99.00
|
19.59
|
20,700
|
|
|
5/4/2010
|
-2.00 / -1.92%
|
104.40
|
104.50
|
100.60
|
102.00
|
102.00
|
20.18
|
44,100
|
|
|
4/29/2010
|
0.00 / 0.00%
|
107.00
|
107.00
|
102.10
|
104.00
|
104.00
|
20.58
|
33,200
|
|
|
4/28/2010
|
0.00 / 0.00%
|
106.90
|
110.00
|
104.00
|
104.00
|
104.00
|
20.58
|
30,500
|
|
|
4/27/2010
|
-6.00 / -5.45%
|
107.20
|
108.00
|
104.00
|
104.00
|
104.00
|
20.58
|
25,200
|
|
|
4/26/2010
|
0.00 / 0.00%
|
110.30
|
117.00
|
110.00
|
110.00
|
110.00
|
21.76
|
28,500
|
|
|
4/22/2010
|
-9.00 / -7.56%
|
119.80
|
119.80
|
110.00
|
110.00
|
110.00
|
21.76
|
64,400
|
|
|
4/21/2010
|
+8.00 / +7.21%
|
111.00
|
119.00
|
110.00
|
119.00
|
119.00
|
23.54
|
38,400
|
|
|
4/20/2010
|
-3.50 / -3.06%
|
114.50
|
114.50
|
110.00
|
111.00
|
111.00
|
21.96
|
40,700
|
|
|
4/19/2010
|
-1.30 / -1.12%
|
120.00
|
120.00
|
110.00
|
114.50
|
114.50
|
22.65
|
42,900
|
|
|
4/16/2010
|
+7.20 / +6.63%
|
115.80
|
115.80
|
109.00
|
115.80
|
115.80
|
22.91
|
128,700
|
|
|
4/15/2010
|
+6.70 / +6.58%
|
105.00
|
108.60
|
105.00
|
108.60
|
108.60
|
21.49
|
42,800
|
|
|
4/14/2010
|
+6.40 / +6.70%
|
97.00
|
101.90
|
97.00
|
101.90
|
101.90
|
20.16
|
79,500
|
|
|
4/13/2010
|
+2.60 / +2.80%
|
94.80
|
97.00
|
92.50
|
95.50
|
95.50
|
18.89
|
38,800
|
|
|
4/12/2010
|
+1.90 / +2.09%
|
91.80
|
94.00
|
91.00
|
92.90
|
92.90
|
18.38
|
47,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|