|
Closing price on 7/21/2009
|
|
| Open |
68.00 |
| High |
68.00 |
| Low |
65.60 |
| Volume |
5,700 |
| Split-adjusted Price |
10.84 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2009
|
-2.30 / -3.34%
|
68.00
|
68.00
|
65.60
|
66.50
|
66.50
|
10.84
|
5,700
|
|
|
7/20/2009
|
-0.20 / -0.29%
|
66.00
|
68.80
|
66.00
|
68.80
|
68.80
|
11.22
|
4,100
|
|
|
7/17/2009
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.00
|
69.00
|
69.00
|
11.25
|
4,900
|
|
|
7/16/2009
|
-2.00 / -2.82%
|
72.00
|
72.10
|
69.00
|
69.00
|
69.00
|
11.25
|
20,500
|
|
|
7/15/2009
|
+2.30 / +3.35%
|
73.00
|
73.00
|
69.80
|
71.00
|
71.00
|
11.57
|
4,800
|
|
|
7/14/2009
|
-5.10 / -6.91%
|
74.00
|
74.00
|
68.70
|
68.70
|
68.70
|
11.20
|
22,200
|
|
|
7/13/2009
|
-4.70 / -5.99%
|
73.90
|
74.00
|
73.80
|
73.80
|
73.80
|
12.03
|
21,700
|
|
|
7/10/2009
|
+1.70 / +2.21%
|
82.10
|
82.10
|
76.90
|
78.50
|
78.50
|
12.80
|
65,900
|
|
|
7/9/2009
|
+3.20 / +4.35%
|
76.80
|
76.80
|
76.80
|
76.80
|
76.80
|
12.52
|
6,300
|
|
|
7/8/2009
|
+5.10 / +7.45%
|
68.50
|
73.60
|
68.50
|
73.60
|
73.60
|
12.00
|
34,000
|
|
|
7/7/2009
|
+0.30 / +0.44%
|
72.70
|
72.70
|
68.00
|
68.50
|
68.50
|
11.17
|
9,300
|
|
|
7/6/2009
|
+3.20 / +4.92%
|
68.10
|
68.20
|
68.10
|
68.20
|
68.20
|
11.12
|
6,200
|
|
|
7/3/2009
|
-2.90 / -4.27%
|
62.00
|
65.00
|
62.00
|
65.00
|
65.00
|
10.60
|
15,400
|
|
|
7/2/2009
|
+1.30 / +1.95%
|
68.00
|
68.00
|
63.00
|
67.90
|
67.90
|
11.07
|
9,200
|
|
|
7/1/2009
|
-5.30 / -7.37%
|
66.50
|
67.20
|
66.50
|
66.60
|
66.60
|
10.86
|
19,000
|
|
|
6/30/2009
|
-3.10 / -4.13%
|
75.50
|
75.50
|
70.80
|
71.90
|
71.90
|
11.72
|
20,000
|
|
|
6/29/2009
|
-3.00 / -3.85%
|
78.00
|
78.90
|
75.00
|
75.00
|
75.00
|
12.23
|
8,200
|
|
|
6/26/2009
|
+2.40 / +3.17%
|
81.00
|
81.00
|
75.20
|
78.00
|
78.00
|
12.72
|
16,800
|
|
|
6/25/2009
|
-4.10 / -5.14%
|
82.00
|
85.00
|
75.60
|
75.60
|
75.60
|
12.32
|
16,000
|
|
|
6/24/2009
|
+6.50 / +8.88%
|
74.50
|
79.70
|
74.50
|
79.70
|
79.70
|
12.99
|
25,500
|
|
|
6/23/2009
|
-1.80 / -2.40%
|
73.10
|
78.50
|
73.10
|
73.20
|
73.20
|
11.93
|
62,000
|
|
|
6/22/2009
|
-5.80 / -7.18%
|
85.70
|
85.70
|
74.50
|
75.00
|
75.00
|
12.23
|
56,100
|
|
|
6/19/2009
|
+5.20 / +6.88%
|
80.00
|
80.80
|
78.00
|
80.80
|
80.80
|
13.17
|
88,300
|
|
|
6/18/2009
|
+0.10 / +0.13%
|
75.60
|
75.60
|
75.00
|
75.60
|
75.60
|
12.32
|
37,100
|
|
|
6/17/2009
|
+2.40 / +3.28%
|
69.00
|
76.20
|
69.00
|
75.50
|
75.50
|
12.31
|
49,700
|
|
|
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
|
|
|