|
Closing price on 6/25/2013
|
|
| Open |
17.20 |
| High |
17.40 |
| Low |
16.30 |
| Volume |
6,800 |
| Split-adjusted Price |
6.89 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2013
|
-0.50 / -2.79%
|
17.20
|
17.40
|
16.30
|
17.40
|
17.40
|
6.89
|
6,800
|
|
|
6/24/2013
|
+0.20 / +1.13%
|
17.10
|
17.90
|
17.10
|
17.90
|
17.90
|
7.09
|
2,100
|
|
|
6/21/2013
|
-0.70 / -3.80%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
7.01
|
5,500
|
|
|
6/20/2013
|
+0.20 / +1.10%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
7.28
|
100
|
|
|
6/19/2013
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.90
|
18.20
|
18.20
|
7.20
|
6,600
|
|
|
6/18/2013
|
+0.30 / +1.68%
|
18.30
|
18.30
|
18.00
|
18.20
|
18.20
|
7.20
|
1,600
|
|
|
6/17/2013
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.09
|
3,400
|
|
|
6/14/2013
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.09
|
1,664
|
|
|
6/13/2013
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.09
|
4,600
|
|
|
6/12/2013
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
7.09
|
6,100
|
|
|
6/11/2013
|
+0.50 / +2.89%
|
17.10
|
17.80
|
17.10
|
17.80
|
17.80
|
7.05
|
5,600
|
|
|
6/10/2013
|
+0.60 / +3.59%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
6.85
|
504
|
|
|
6/7/2013
|
-0.10 / -0.60%
|
16.20
|
16.80
|
16.20
|
16.70
|
16.70
|
6.61
|
304
|
|
|
6/6/2013
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.10
|
16.80
|
16.80
|
6.65
|
1,220
|
|
|
6/5/2013
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.65
|
53
|
|
|
6/4/2013
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.10
|
16.80
|
16.80
|
6.65
|
761
|
|
|
6/3/2013
|
-0.30 / -1.75%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
6.65
|
1,151
|
|
|
5/31/2013
|
+0.20 / +1.18%
|
16.30
|
17.10
|
16.20
|
17.10
|
17.10
|
6.77
|
700
|
|
|
5/30/2013
|
+0.70 / +4.32%
|
17.10
|
17.10
|
16.00
|
16.90
|
16.90
|
6.69
|
4,000
|
|
|
5/29/2013
|
-1.00 / -5.81%
|
16.50
|
17.20
|
16.10
|
16.20
|
16.20
|
6.41
|
2,564
|
|
|
5/28/2013
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.81
|
0
|
|
|
5/27/2013
|
+0.20 / +1.18%
|
17.70
|
17.70
|
17.10
|
17.20
|
17.20
|
6.81
|
1,158
|
|
|
5/24/2013
|
-0.10 / -0.58%
|
16.30
|
17.00
|
16.30
|
17.00
|
17.00
|
6.73
|
600
|
|
|
5/23/2013
|
+1.10 / +6.88%
|
16.00
|
17.10
|
16.00
|
17.10
|
17.10
|
6.77
|
400
|
|
|
5/22/2013
|
-0.80 / -4.76%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
6.33
|
1,933
|
|
|
5/21/2013
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.65
|
148
|
|
|
5/20/2013
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.61
|
0
|
|
|
5/17/2013
|
-1.30 / -7.22%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.61
|
147
|
|
|
5/16/2013
|
+1.00 / +5.88%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.12
|
222
|
|
|
5/15/2013
|
-0.10 / -0.58%
|
16.20
|
17.00
|
16.00
|
17.00
|
17.00
|
6.73
|
2,597
|
|
|