|
|
Closing price on 5/3/2012
|
|
| Open |
19.10 |
| High |
19.10 |
| Low |
18.10 |
| Volume |
1,600 |
| Split-adjusted Price |
6.23 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2012
|
+0.30 / +1.65%
|
19.10
|
19.10
|
18.10
|
18.50
|
18.50
|
6.23
|
1,600
|
|
|
5/2/2012
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.00
|
18.20
|
18.20
|
6.13
|
3,500
|
|
|
4/27/2012
|
-0.20 / -1.09%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.20
|
6.13
|
1,600
|
|
|
4/26/2012
|
-0.40 / -2.13%
|
18.50
|
18.50
|
18.10
|
18.40
|
18.40
|
6.20
|
400
|
|
|
4/25/2012
|
+0.70 / +3.87%
|
18.60
|
18.80
|
18.60
|
18.80
|
18.80
|
6.33
|
2,600
|
|
|
4/24/2012
|
-0.10 / -0.55%
|
18.10
|
18.40
|
18.00
|
18.10
|
18.10
|
6.10
|
3,800
|
|
|
4/23/2012
|
-0.70 / -3.70%
|
18.20
|
18.70
|
18.20
|
18.20
|
18.20
|
6.13
|
1,300
|
|
|
4/20/2012
|
-0.90 / -4.55%
|
18.90
|
19.00
|
18.00
|
18.90
|
18.90
|
6.36
|
2,000
|
|
|
4/19/2012
|
+0.90 / +4.76%
|
18.10
|
19.80
|
17.70
|
19.80
|
19.80
|
6.67
|
10,300
|
|
|
4/18/2012
|
-0.10 / -0.53%
|
19.00
|
19.20
|
18.90
|
18.90
|
18.90
|
6.36
|
6,100
|
|
|
4/17/2012
|
-0.40 / -2.06%
|
18.40
|
19.50
|
18.40
|
19.00
|
19.00
|
6.40
|
12,518
|
|
|
4/16/2012
|
+0.50 / +2.65%
|
18.90
|
19.40
|
18.00
|
19.40
|
19.40
|
6.53
|
5,300
|
|
|
4/13/2012
|
+0.50 / +2.72%
|
19.60
|
19.60
|
18.00
|
18.90
|
18.90
|
6.36
|
3,400
|
|
|
4/12/2012
|
+1.20 / +6.98%
|
17.50
|
18.40
|
17.50
|
18.40
|
18.40
|
6.20
|
33,300
|
|
|
4/11/2012
|
+1.10 / +6.83%
|
16.40
|
17.20
|
16.40
|
17.20
|
17.20
|
5.79
|
25,800
|
|
|
4/10/2012
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.10
|
5.42
|
7,100
|
|
|
4/9/2012
|
+0.30 / +1.88%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.30
|
5.49
|
1,500
|
|
|
4/6/2012
|
-0.30 / -1.84%
|
16.20
|
16.50
|
15.90
|
16.00
|
16.00
|
5.39
|
14,700
|
|
|
4/5/2012
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.30
|
5.49
|
4,300
|
|
|
4/4/2012
|
-0.30 / -1.82%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.20
|
5.46
|
1,800
|
|
|
4/3/2012
|
+0.20 / +1.23%
|
16.70
|
16.80
|
16.40
|
16.50
|
16.50
|
5.56
|
10,300
|
|
|
3/30/2012
|
-0.10 / -0.61%
|
16.80
|
16.80
|
16.00
|
16.30
|
16.30
|
5.49
|
5,998
|
|
|
3/29/2012
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.00
|
16.40
|
16.40
|
5.52
|
13,358
|
|
|
3/28/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
15.80
|
16.30
|
16.30
|
5.49
|
1,500
|
|
|
3/27/2012
|
+0.10 / +0.62%
|
16.50
|
17.00
|
16.10
|
16.30
|
16.30
|
5.49
|
9,100
|
|
|
3/26/2012
|
0.00 / 0.00%
|
16.00
|
16.70
|
16.00
|
16.20
|
16.20
|
5.46
|
26,569
|
|
|
3/23/2012
|
+0.10 / +0.62%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
5.46
|
16,100
|
|
|
3/22/2012
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.70
|
16.10
|
16.10
|
5.42
|
9,600
|
|
|
3/21/2012
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
5.39
|
23,400
|
|
|
3/20/2012
|
+0.10 / +0.63%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
5.42
|
9,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|