|
Closing price on 7/3/2009
|
|
| Open |
62.00 |
| High |
65.00 |
| Low |
62.00 |
| Volume |
15,400 |
| Split-adjusted Price |
10.60 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|