|
Closing price on 6/17/2010
|
|
| Open |
88.00 |
| High |
89.60 |
| Low |
85.10 |
| Volume |
19,100 |
| Split-adjusted Price |
17.01 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2010
|
-1.00 / -1.15%
|
88.00
|
89.60
|
85.10
|
86.00
|
86.00
|
17.01
|
19,100
|
|
|
6/16/2010
|
+0.40 / +0.46%
|
88.00
|
88.00
|
86.60
|
87.00
|
87.00
|
17.21
|
5,700
|
|
|
6/15/2010
|
-1.40 / -1.59%
|
88.00
|
88.90
|
86.50
|
86.60
|
86.60
|
17.13
|
80,300
|
|
|
6/14/2010
|
+2.00 / +2.33%
|
88.90
|
88.90
|
87.00
|
88.00
|
88.00
|
17.41
|
14,700
|
|
|
6/11/2010
|
+0.40 / +0.47%
|
88.90
|
88.90
|
85.00
|
86.00
|
86.00
|
17.01
|
31,000
|
|
|
6/10/2010
|
+2.60 / +3.13%
|
85.00
|
85.60
|
83.00
|
85.60
|
85.60
|
16.94
|
24,300
|
|
|
6/9/2010
|
-3.50 / -4.05%
|
86.90
|
86.90
|
83.00
|
83.00
|
83.00
|
16.42
|
23,600
|
|
|
6/8/2010
|
+0.20 / +0.23%
|
86.50
|
86.50
|
83.00
|
86.50
|
86.50
|
17.11
|
6,000
|
|
|
6/7/2010
|
-3.60 / -4.00%
|
88.00
|
88.00
|
86.30
|
86.30
|
86.30
|
17.07
|
8,100
|
|
|
6/4/2010
|
+0.60 / +0.67%
|
91.90
|
93.40
|
88.00
|
89.90
|
89.90
|
17.79
|
42,500
|
|
|
6/3/2010
|
+0.30 / +0.34%
|
92.90
|
92.90
|
88.50
|
89.30
|
89.30
|
17.67
|
53,700
|
|
|
6/2/2010
|
-2.50 / -2.73%
|
90.00
|
90.00
|
89.00
|
89.00
|
89.00
|
17.61
|
9,100
|
|
|
6/1/2010
|
+5.60 / +6.52%
|
88.80
|
94.30
|
86.90
|
91.50
|
91.50
|
18.10
|
59,800
|
|
|
5/31/2010
|
-0.90 / -1.04%
|
83.50
|
88.80
|
83.50
|
85.90
|
85.90
|
16.99
|
22,900
|
|
|
5/28/2010
|
+2.20 / +2.60%
|
88.00
|
89.20
|
85.60
|
86.80
|
86.80
|
17.17
|
31,800
|
|
|
5/27/2010
|
-0.10 / -0.12%
|
85.40
|
85.40
|
84.10
|
84.60
|
84.60
|
16.74
|
19,500
|
|
|
5/26/2010
|
+2.70 / +3.29%
|
86.50
|
86.50
|
81.10
|
84.70
|
84.70
|
16.76
|
32,400
|
|
|
5/25/2010
|
-0.50 / -0.61%
|
82.00
|
83.10
|
82.00
|
82.00
|
82.00
|
16.22
|
12,200
|
|
|
5/24/2010
|
+4.10 / +5.23%
|
82.50
|
82.50
|
81.90
|
82.50
|
82.50
|
16.32
|
2,600
|
|
|
5/21/2010
|
-7.60 / -8.84%
|
78.60
|
81.80
|
78.40
|
78.40
|
78.40
|
15.51
|
40,100
|
|
|
5/20/2010
|
+1.80 / +2.14%
|
81.00
|
86.50
|
81.00
|
86.00
|
86.00
|
17.01
|
10,400
|
|
|
5/19/2010
|
-4.60 / -5.18%
|
86.00
|
86.00
|
84.20
|
84.20
|
84.20
|
16.66
|
28,900
|
|
|
5/18/2010
|
-4.10 / -4.41%
|
92.00
|
92.00
|
88.50
|
88.80
|
88.80
|
17.57
|
32,500
|
|
|
5/17/2010
|
+4.80 / +5.45%
|
82.60
|
94.40
|
82.60
|
92.90
|
92.90
|
18.38
|
98,300
|
|
|
5/14/2010
|
+0.60 / +0.69%
|
88.00
|
88.50
|
88.00
|
88.10
|
88.10
|
17.43
|
13,700
|
|
|
5/13/2010
|
+0.40 / +0.46%
|
85.00
|
88.10
|
85.00
|
87.50
|
87.50
|
17.31
|
25,200
|
|
|
5/12/2010
|
-6.40 / -6.84%
|
91.50
|
91.50
|
87.00
|
87.10
|
87.10
|
17.23
|
25,500
|
|
|
5/11/2010
|
+0.50 / +0.54%
|
94.50
|
94.50
|
92.50
|
93.50
|
93.50
|
18.50
|
19,900
|
|
|
5/10/2010
|
-7.00 / -7.00%
|
95.00
|
95.00
|
92.20
|
93.00
|
93.00
|
18.40
|
44,600
|
|
|
5/7/2010
|
-2.00 / -1.96%
|
96.00
|
100.00
|
92.20
|
100.00
|
100.00
|
19.78
|
55,000
|
|
|