|
|
Closing price on 5/4/2010
|
|
| Open |
104.40 |
| High |
104.50 |
| Low |
100.60 |
| Volume |
44,100 |
| Split-adjusted Price |
20.18 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2010
|
-3.00 / -3.19%
|
92.00
|
94.10
|
89.90
|
91.00
|
91.00
|
18.00
|
29,400
|
|
|
4/8/2010
|
-1.00 / -1.05%
|
95.00
|
95.10
|
93.00
|
94.00
|
94.00
|
18.60
|
26,200
|
|
|
4/7/2010
|
+6.00 / +6.74%
|
90.00
|
95.80
|
90.00
|
95.00
|
95.00
|
18.79
|
68,300
|
|
|
4/6/2010
|
0.00 / 0.00%
|
89.00
|
92.00
|
87.00
|
89.00
|
89.00
|
17.61
|
45,400
|
|
|
4/5/2010
|
+5.60 / +6.71%
|
85.00
|
89.00
|
84.50
|
89.00
|
89.00
|
17.61
|
27,200
|
|
|
4/2/2010
|
+1.00 / +1.21%
|
83.00
|
84.00
|
82.10
|
83.40
|
83.40
|
16.50
|
19,100
|
|
|
4/1/2010
|
+0.40 / +0.49%
|
84.00
|
84.00
|
81.80
|
82.40
|
82.40
|
16.30
|
6,800
|
|
|
3/31/2010
|
-0.10 / -0.12%
|
83.00
|
83.00
|
81.70
|
82.00
|
82.00
|
16.22
|
6,900
|
|
|
3/30/2010
|
0.00 / 0.00%
|
84.30
|
84.30
|
82.00
|
82.10
|
82.10
|
16.24
|
13,700
|
|
|
3/29/2010
|
-1.70 / -2.03%
|
83.80
|
84.80
|
82.10
|
82.10
|
82.10
|
16.24
|
12,100
|
|
|
3/26/2010
|
+1.30 / +1.58%
|
83.80
|
84.50
|
83.50
|
83.80
|
83.80
|
16.58
|
7,900
|
|
|
3/25/2010
|
-4.50 / -5.17%
|
90.00
|
90.00
|
82.00
|
82.50
|
82.50
|
16.32
|
3,300
|
|
|
3/24/2010
|
+2.00 / +2.35%
|
89.00
|
89.00
|
85.50
|
87.00
|
87.00
|
17.21
|
1,200
|
|
|
3/23/2010
|
-1.50 / -1.73%
|
91.00
|
91.00
|
84.10
|
85.00
|
85.00
|
16.82
|
2,600
|
|
|
3/22/2010
|
+0.40 / +0.46%
|
86.00
|
87.90
|
85.70
|
86.50
|
86.50
|
17.11
|
17,600
|
|
|
3/19/2010
|
-1.90 / -2.16%
|
89.90
|
89.90
|
86.10
|
86.10
|
86.10
|
16.84
|
19,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|