|
Closing price on 6/22/2022
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.50 |
| Volume |
0 |
| Split-adjusted Price |
16.13 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.13
|
0
|
|
|
6/21/2022
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.13
|
500
|
|
|
6/20/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.23
|
0
|
|
|
6/17/2022
|
-0.20 / -1.19%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.23
|
500
|
|
|
6/16/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.42
|
0
|
|
|
6/15/2022
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.42
|
500
|
|
|
6/14/2022
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.62
|
600
|
|
|
6/13/2022
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.89
|
500
|
|
|
6/10/2022
|
-0.50 / -2.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.15
|
1,500
|
|
|
6/9/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
17.60
|
0
|
|
|
6/8/2022
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
17.60
|
1,000
|
|
|
6/7/2022
|
-1.70 / -7.83%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.77
|
500
|
|
|
6/6/2022
|
+1.90 / +9.60%
|
19.40
|
21.70
|
19.40
|
21.70
|
21.69
|
19.29
|
249,300
|
|
|
6/3/2022
|
-0.40 / -1.98%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
17.60
|
1,000
|
|
|
6/2/2022
|
-0.30 / -1.46%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.95
|
1,000
|
|
|
6/1/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
18.22
|
0
|
|
|
5/31/2022
|
-0.50 / -2.38%
|
20.90
|
20.90
|
20.50
|
20.50
|
20.90
|
18.22
|
80,000
|
|
|
5/30/2022
|
+0.10 / +0.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.66
|
500
|
|
|
5/27/2022
|
+1.80 / +9.42%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
18.57
|
100
|
|
|
5/26/2022
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.97
|
0
|
|
|
5/25/2022
|
-1.80 / -8.61%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.97
|
1,000
|
|
|
5/24/2022
|
+1.90 / +10.00%
|
20.90
|
20.90
|
18.50
|
20.90
|
20.89
|
18.57
|
92,500
|
|
|
5/23/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.89
|
0
|
|
|
5/20/2022
|
0.00 / 0.00%
|
20.90
|
20.90
|
19.00
|
19.00
|
20.89
|
16.89
|
68,100
|
|
|
5/19/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.89
|
0
|
|
|
5/18/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.89
|
0
|
|
|
5/17/2022
|
-0.30 / -1.55%
|
18.80
|
19.00
|
18.80
|
19.00
|
18.93
|
16.89
|
1,500
|
|
|
5/16/2022
|
+0.30 / +1.58%
|
19.10
|
19.30
|
19.10
|
19.30
|
19.20
|
17.15
|
1,300
|
|
|
5/13/2022
|
-0.20 / -1.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.89
|
300
|
|
|
5/12/2022
|
-0.30 / -1.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.06
|
600
|
|
|