|
Closing price on 5/6/2022
|
|
| Open |
22.60 |
| High |
22.60 |
| Low |
22.00 |
| Volume |
1,000 |
| Split-adjusted Price |
19.55 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2022
|
-1.00 / -4.35%
|
22.60
|
22.60
|
22.00
|
22.00
|
22.30
|
19.55
|
1,000
|
|
|
5/5/2022
|
+0.80 / +3.60%
|
21.80
|
23.00
|
21.80
|
23.00
|
22.60
|
20.44
|
1,500
|
|
|
5/4/2022
|
-0.60 / -2.63%
|
22.00
|
22.80
|
22.00
|
22.20
|
22.41
|
19.73
|
2,800
|
|
|
4/29/2022
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.26
|
0
|
|
|
4/28/2022
|
+2.00 / +9.62%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.26
|
3,300
|
|
|
4/27/2022
|
+0.30 / +1.46%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
18.49
|
1,000
|
|
|
4/26/2022
|
0.00 / 0.00%
|
19.00
|
20.50
|
19.00
|
20.50
|
20.09
|
18.22
|
1,600
|
|
|
4/25/2022
|
+0.30 / +1.49%
|
22.20
|
22.20
|
20.50
|
20.50
|
21.20
|
18.22
|
1,700
|
|
|
4/22/2022
|
+0.10 / +0.50%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.95
|
1,000
|
|
|
4/21/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.86
|
0
|
|
|
4/20/2022
|
+1.40 / +7.49%
|
20.40
|
20.50
|
20.10
|
20.10
|
20.24
|
17.86
|
500
|
|
|
4/19/2022
|
+0.60 / +3.31%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.62
|
100,500
|
|
|
4/18/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.09
|
200,000
|
|
|
4/15/2022
|
-1.40 / -7.18%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.09
|
1,100
|
|
|
4/14/2022
|
-0.40 / -2.01%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.33
|
100
|
|
|
4/13/2022
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
17.69
|
0
|
|
|
4/12/2022
|
-0.30 / -1.49%
|
22.20
|
22.20
|
19.90
|
19.90
|
20.00
|
17.69
|
200
|
|
|
4/8/2022
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.95
|
0
|
|
|
4/7/2022
|
-1.10 / -5.16%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.95
|
100
|
|
|
4/6/2022
|
-2.00 / -8.58%
|
23.20
|
23.20
|
21.30
|
21.30
|
23.09
|
18.93
|
2,200
|
|
|
4/5/2022
|
+2.10 / +9.91%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
20.71
|
100
|
|
|
4/4/2022
|
+1.90 / +9.84%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
18.84
|
1,000
|
|
|
4/1/2022
|
-0.70 / -3.50%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.15
|
2,000
|
|
|
3/31/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.77
|
0
|
|
|
3/30/2022
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.77
|
1,000
|
|
|
3/29/2022
|
+0.20 / +1.02%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
17.60
|
30,000
|
|
|
3/28/2022
|
-0.40 / -2.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
17.42
|
84,000
|
|
|
3/25/2022
|
-1.40 / -6.54%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.77
|
1,000
|
|
|
3/24/2022
|
-0.60 / -2.73%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
19.02
|
1,000
|
|
|
3/23/2022
|
+0.20 / +0.92%
|
21.40
|
22.00
|
21.40
|
22.00
|
21.67
|
19.55
|
600
|
|
|