|
Closing price on 6/16/2009
|
|
| Open |
75.00 |
| High |
75.00 |
| Low |
73.10 |
| Volume |
47,000 |
| Split-adjusted Price |
11.92 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2009
|
-5.00 / -6.40%
|
75.00
|
75.00
|
73.10
|
73.10
|
73.10
|
11.92
|
47,000
|
|
|
6/15/2009
|
+0.10 / +0.13%
|
83.70
|
83.70
|
75.00
|
78.10
|
78.10
|
12.73
|
62,300
|
|
|
6/12/2009
|
+1.80 / +2.36%
|
80.50
|
81.10
|
75.80
|
78.00
|
78.00
|
12.72
|
59,600
|
|
|
6/11/2009
|
+2.70 / +3.67%
|
74.00
|
76.20
|
74.00
|
76.20
|
76.20
|
12.42
|
32,100
|
|
|
6/10/2009
|
-0.30 / -0.41%
|
77.00
|
78.70
|
69.00
|
73.50
|
73.50
|
11.98
|
41,900
|
|
|
6/9/2009
|
+4.80 / +6.96%
|
73.80
|
73.80
|
73.00
|
73.80
|
73.80
|
12.03
|
102,300
|
|
|
6/8/2009
|
+4.50 / +6.98%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
11.25
|
18,700
|
|
|
6/5/2009
|
+4.00 / +6.61%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
10.51
|
14,200
|
|
|
6/4/2009
|
+2.50 / +4.31%
|
60.00
|
60.50
|
58.00
|
60.50
|
60.50
|
9.86
|
22,200
|
|
|
6/3/2009
|
+1.40 / +2.47%
|
56.20
|
60.00
|
54.00
|
58.00
|
58.00
|
9.45
|
43,000
|
|
|
6/2/2009
|
+3.00 / +5.60%
|
57.00
|
57.00
|
55.00
|
56.60
|
56.60
|
9.23
|
48,900
|
|
|
6/1/2009
|
+2.10 / +4.08%
|
52.00
|
53.60
|
52.00
|
53.60
|
53.60
|
8.74
|
51,500
|
|
|
5/29/2009
|
+3.50 / +7.29%
|
48.70
|
52.00
|
48.60
|
51.50
|
51.50
|
8.40
|
41,900
|
|
|
5/28/2009
|
-3.50 / -6.80%
|
50.50
|
50.50
|
48.00
|
48.00
|
48.00
|
7.82
|
25,200
|
|
|
5/27/2009
|
-0.50 / -0.96%
|
55.10
|
55.10
|
50.10
|
51.50
|
51.50
|
8.40
|
24,300
|
|
|
5/26/2009
|
-1.20 / -2.26%
|
53.00
|
53.00
|
49.50
|
52.00
|
52.00
|
8.48
|
29,200
|
|
|
5/25/2009
|
+3.10 / +6.19%
|
51.80
|
53.20
|
51.80
|
53.20
|
53.20
|
8.67
|
40,300
|
|
|
5/22/2009
|
-0.90 / -1.76%
|
49.60
|
52.00
|
48.60
|
50.10
|
50.10
|
8.17
|
19,800
|
|
|
5/21/2009
|
+3.00 / +6.25%
|
46.60
|
51.40
|
46.60
|
51.00
|
51.00
|
8.31
|
71,000
|
|
|
5/20/2009
|
-1.00 / -2.04%
|
47.50
|
49.00
|
47.50
|
48.00
|
48.00
|
7.82
|
20,800
|
|
|
5/19/2009
|
+1.00 / +2.08%
|
50.00
|
50.00
|
48.50
|
49.00
|
49.00
|
7.99
|
23,100
|
|
|
5/18/2009
|
-0.80 / -1.64%
|
48.50
|
48.50
|
46.70
|
48.00
|
48.00
|
7.82
|
10,400
|
|
|
5/15/2009
|
+2.20 / +4.72%
|
47.50
|
48.90
|
46.00
|
48.80
|
48.80
|
7.96
|
65,900
|
|
|
5/14/2009
|
-1.90 / -3.92%
|
45.50
|
48.40
|
45.50
|
46.60
|
46.60
|
7.60
|
29,300
|
|
|
5/13/2009
|
-0.20 / -0.41%
|
50.00
|
50.50
|
48.00
|
48.50
|
48.50
|
7.91
|
24,400
|
|
|
5/12/2009
|
+3.70 / +8.22%
|
45.00
|
48.80
|
45.00
|
48.70
|
48.70
|
7.94
|
55,200
|
|
|
5/11/2009
|
-1.50 / -3.23%
|
47.00
|
47.00
|
45.00
|
45.00
|
45.00
|
7.34
|
28,500
|
|
|
5/8/2009
|
-1.50 / -3.13%
|
45.50
|
47.00
|
45.30
|
46.50
|
46.50
|
7.58
|
8,400
|
|
|
5/7/2009
|
+2.50 / +5.49%
|
49.10
|
49.90
|
47.30
|
48.00
|
48.00
|
7.82
|
40,600
|
|
|
5/6/2009
|
-0.80 / -1.73%
|
49.50
|
49.50
|
43.60
|
45.50
|
45.50
|
7.42
|
123,500
|
|
|