|
|
Closing price on 5/28/2021
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
15.90 |
| Volume |
9,900 |
| Split-adjusted Price |
13.91 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
15.90
|
16.00
|
16.16
|
13.91
|
9,900
|
|
|
5/27/2021
|
-0.50 / -3.03%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.28
|
13.91
|
13,700
|
|
|
5/26/2021
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.20
|
16.50
|
16.33
|
14.35
|
6,000
|
|
|
5/25/2021
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.67
|
14.52
|
2,700
|
|
|
5/24/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.52
|
4,000
|
|
|
5/21/2021
|
-0.20 / -1.18%
|
16.30
|
16.80
|
16.20
|
16.70
|
16.45
|
14.52
|
7,600
|
|
|
5/20/2021
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.30
|
16.90
|
16.62
|
14.69
|
7,400
|
|
|
5/19/2021
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.30
|
16.90
|
16.68
|
14.69
|
8,800
|
|
|
5/18/2021
|
+0.40 / +2.38%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
14.95
|
2,000
|
|
|
5/17/2021
|
-0.60 / -3.45%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.86
|
14.61
|
5,500
|
|
|
5/14/2021
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.20
|
15.13
|
6,000
|
|
|
5/13/2021
|
+0.30 / +1.74%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.29
|
15.21
|
8,500
|
|
|
5/12/2021
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.13
|
14.95
|
6,000
|
|
|
5/11/2021
|
+0.20 / +1.17%
|
17.30
|
17.40
|
17.00
|
17.30
|
17.15
|
15.04
|
17,100
|
|
|
5/10/2021
|
-0.50 / -2.84%
|
17.60
|
17.60
|
17.10
|
17.10
|
17.32
|
14.87
|
6,000
|
|
|
5/7/2021
|
+0.20 / +1.15%
|
17.50
|
17.60
|
17.30
|
17.60
|
17.48
|
15.30
|
10,300
|
|
|
5/6/2021
|
-0.40 / -2.25%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.61
|
15.13
|
4,800
|
|
|
5/5/2021
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.70
|
17.80
|
17.82
|
15.48
|
9,000
|
|
|
5/4/2021
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
15.48
|
2,000
|
|
|
4/29/2021
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.88
|
15.56
|
6,500
|
|
|
4/28/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.56
|
4,600
|
|
|
4/27/2021
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.60
|
17.90
|
17.83
|
15.56
|
22,700
|
|
|
4/26/2021
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.81
|
15.48
|
10,000
|
|
|
4/23/2021
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.81
|
15.56
|
24,800
|
|
|
4/22/2021
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.50
|
17.90
|
17.94
|
15.56
|
5,000
|
|
|
4/20/2021
|
+0.40 / +2.29%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.89
|
15.56
|
5,500
|
|
|
4/19/2021
|
-0.50 / -2.78%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.79
|
15.21
|
9,800
|
|
|
4/16/2021
|
-0.10 / -0.55%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.95
|
15.65
|
8,400
|
|
|
4/15/2021
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.04
|
15.74
|
7,100
|
|
|
4/14/2021
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.90
|
18.20
|
18.08
|
15.82
|
11,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,572,900
|
7.40
|
-6.33%
|
|
|
|
AGG
|
411,200
|
16.05
|
-1.53%
|
|
|
|
API
|
1,188,000
|
6.90
|
-4.17%
|
|
|
|
ASM
|
1,032,400
|
7.45
|
-1.19%
|
|
|
|
BCR
|
3,007,600
|
2.10
|
5.00%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
44,000
|
13.90
|
2.21%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
1,900
|
22.00
|
-2.65%
|
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|