|
|
Closing price on 7/4/2016
|
|
| Open |
21.10 |
| High |
22.30 |
| Low |
21.00 |
| Volume |
1,900 |
| Split-adjusted Price |
11.03 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2016
|
+1.50 / +7.21%
|
21.10
|
22.30
|
21.00
|
22.30
|
21.09
|
11.03
|
1,900
|
|
|
7/1/2016
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.82
|
10.29
|
4,000
|
|
|
6/30/2016
|
+0.10 / +0.48%
|
22.70
|
22.70
|
20.80
|
20.80
|
21.25
|
10.29
|
3,900
|
|
|
6/29/2016
|
+0.20 / +0.98%
|
22.50
|
22.50
|
20.70
|
20.70
|
21.60
|
10.24
|
1,200
|
|
|
6/28/2016
|
+0.50 / +2.50%
|
22.00
|
22.00
|
20.50
|
20.50
|
21.18
|
10.14
|
1,600
|
|
|
6/27/2016
|
-0.10 / -0.50%
|
22.10
|
22.10
|
20.00
|
20.00
|
21.47
|
9.89
|
2,600
|
|
|
6/24/2016
|
-2.20 / -9.87%
|
22.20
|
22.20
|
20.10
|
20.10
|
21.77
|
9.94
|
10,100
|
|
|
6/23/2016
|
-0.20 / -0.89%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
11.03
|
100
|
|
|
6/22/2016
|
+0.30 / +1.35%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.13
|
700
|
|
|
6/21/2016
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
10.98
|
100
|
|
|
6/20/2016
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
10.98
|
0
|
|
|
6/17/2016
|
+0.10 / +0.45%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
10.98
|
200
|
|
|
6/16/2016
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.07
|
10.93
|
300
|
|
|
6/15/2016
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.09
|
10.93
|
1,400
|
|
|
6/14/2016
|
0.00 / 0.00%
|
22.10
|
22.20
|
22.10
|
22.10
|
22.13
|
10.93
|
400
|
|
|
6/13/2016
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
10.93
|
100
|
|
|
6/10/2016
|
-0.40 / -1.78%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
10.93
|
100
|
|
|
6/9/2016
|
+0.30 / +1.35%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.23
|
11.13
|
1,100
|
|
|
6/8/2016
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
10.98
|
0
|
|
|
6/7/2016
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.31
|
10.98
|
1,300
|
|
|
6/6/2016
|
-0.30 / -1.33%
|
22.60
|
22.60
|
22.20
|
22.20
|
22.49
|
10.98
|
6,700
|
|
|
6/3/2016
|
-0.20 / -0.88%
|
21.70
|
23.00
|
21.70
|
22.50
|
22.58
|
11.13
|
2,300
|
|
|
6/2/2016
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.83
|
11.23
|
7,900
|
|
|
6/1/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.38
|
4,500
|
|
|
5/31/2016
|
-0.30 / -1.29%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
11.38
|
6,600
|
|
|
5/30/2016
|
-0.50 / -2.10%
|
23.40
|
23.40
|
23.30
|
23.30
|
23.30
|
11.52
|
4,500
|
|
|
5/27/2016
|
+0.90 / +3.93%
|
23.30
|
23.90
|
23.30
|
23.80
|
23.54
|
11.77
|
2,700
|
|
|
5/26/2016
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.90
|
22.90
|
23.00
|
11.33
|
8,900
|
|
|
5/25/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.38
|
0
|
|
|
5/24/2016
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.01
|
11.38
|
2,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|