|
|
Closing price on 5/27/2022
|
|
| Open |
20.90 |
| High |
20.90 |
| Low |
20.90 |
| Volume |
100 |
| Split-adjusted Price |
18.15 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+1.80 / +9.42%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
18.15
|
100
|
|
|
5/26/2022
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.59
|
0
|
|
|
5/25/2022
|
-1.80 / -8.61%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.59
|
1,000
|
|
|
5/24/2022
|
+1.90 / +10.00%
|
20.90
|
20.90
|
18.50
|
20.90
|
20.89
|
18.15
|
92,500
|
|
|
5/23/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.50
|
0
|
|
|
5/20/2022
|
0.00 / 0.00%
|
20.90
|
20.90
|
19.00
|
19.00
|
20.89
|
16.50
|
68,100
|
|
|
5/19/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.50
|
0
|
|
|
5/18/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.50
|
0
|
|
|
5/17/2022
|
-0.30 / -1.55%
|
18.80
|
19.00
|
18.80
|
19.00
|
18.93
|
16.50
|
1,500
|
|
|
5/16/2022
|
+0.30 / +1.58%
|
19.10
|
19.30
|
19.10
|
19.30
|
19.20
|
16.76
|
1,300
|
|
|
5/13/2022
|
-0.20 / -1.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.50
|
300
|
|
|
5/12/2022
|
-0.30 / -1.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
16.68
|
600
|
|
|
5/11/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.94
|
0
|
|
|
5/10/2022
|
-1.10 / -5.34%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.94
|
300
|
|
|
5/9/2022
|
-1.40 / -6.36%
|
20.60
|
20.80
|
20.60
|
20.60
|
20.69
|
17.89
|
1,100
|
|
|
5/6/2022
|
-1.00 / -4.35%
|
22.60
|
22.60
|
22.00
|
22.00
|
22.30
|
19.11
|
1,000
|
|
|
5/5/2022
|
+0.80 / +3.60%
|
21.80
|
23.00
|
21.80
|
23.00
|
22.60
|
19.98
|
1,500
|
|
|
5/4/2022
|
-0.60 / -2.63%
|
22.00
|
22.80
|
22.00
|
22.20
|
22.41
|
19.28
|
2,800
|
|
|
4/29/2022
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.80
|
0
|
|
|
4/28/2022
|
+2.00 / +9.62%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.80
|
3,300
|
|
|
4/27/2022
|
+0.30 / +1.46%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
18.07
|
1,000
|
|
|
4/26/2022
|
0.00 / 0.00%
|
19.00
|
20.50
|
19.00
|
20.50
|
20.09
|
17.81
|
1,600
|
|
|
4/25/2022
|
+0.30 / +1.49%
|
22.20
|
22.20
|
20.50
|
20.50
|
21.20
|
17.81
|
1,700
|
|
|
4/22/2022
|
+0.10 / +0.50%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.54
|
1,000
|
|
|
4/21/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.46
|
0
|
|
|
4/20/2022
|
+1.40 / +7.49%
|
20.40
|
20.50
|
20.10
|
20.10
|
20.24
|
17.46
|
500
|
|
|
4/19/2022
|
+0.60 / +3.31%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.24
|
100,500
|
|
|
4/18/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.72
|
200,000
|
|
|
4/15/2022
|
-1.40 / -7.18%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.72
|
1,100
|
|
|
4/14/2022
|
-0.40 / -2.01%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.94
|
100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|