|
Closing price on 7/6/2021
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.80 |
| Volume |
3,900 |
| Split-adjusted Price |
13.42 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2021
|
-0.50 / -3.07%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.90
|
13.42
|
3,900
|
|
|
7/5/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.85
|
800
|
|
|
7/2/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.85
|
0
|
|
|
7/1/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.85
|
600
|
|
|
6/30/2021
|
+0.10 / +0.62%
|
16.10
|
16.30
|
15.90
|
16.30
|
15.97
|
13.85
|
21,600
|
|
|
6/29/2021
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.18
|
13.76
|
3,400
|
|
|
6/28/2021
|
-0.10 / -0.62%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.00
|
13.68
|
5,000
|
|
|
6/25/2021
|
-0.10 / -0.61%
|
16.30
|
16.30
|
15.60
|
16.20
|
15.77
|
13.76
|
5,200
|
|
|
6/24/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.85
|
1,300
|
|
|
6/23/2021
|
+0.50 / +3.16%
|
16.30
|
16.30
|
15.80
|
16.30
|
15.82
|
13.85
|
57,000
|
|
|
6/22/2021
|
-1.00 / -5.95%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.42
|
600
|
|
|
6/21/2021
|
+0.40 / +2.44%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.27
|
1,000
|
|
|
6/18/2021
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.32
|
13.93
|
1,300
|
|
|
6/17/2021
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.40
|
13.93
|
1,250
|
|
|
6/16/2021
|
+0.20 / +1.23%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.40
|
13.93
|
2,000
|
|
|
6/15/2021
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.10
|
13.76
|
2,800
|
|
|
6/14/2021
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.14
|
13.76
|
4,400
|
|
|
6/11/2021
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.90
|
13.59
|
2,400
|
|
|
6/10/2021
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.68
|
1,500
|
|
|
6/9/2021
|
+0.10 / +0.62%
|
15.10
|
16.20
|
15.10
|
16.20
|
15.93
|
13.76
|
5,400
|
|
|
6/8/2021
|
-0.20 / -1.23%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.18
|
13.68
|
5,500
|
|
|
6/7/2021
|
-0.30 / -1.81%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.19
|
13.85
|
2,100
|
|
|
6/4/2021
|
-0.40 / -2.35%
|
16.80
|
16.80
|
16.00
|
16.60
|
16.14
|
14.10
|
14,500
|
|
|
6/3/2021
|
-0.60 / -3.41%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.04
|
14.44
|
10,600
|
|
|
6/2/2021
|
+1.10 / +6.67%
|
15.20
|
17.60
|
15.00
|
17.60
|
15.65
|
14.95
|
4,600
|
|
|
6/1/2021
|
+0.10 / +0.61%
|
16.30
|
16.50
|
15.00
|
16.50
|
16.21
|
14.02
|
8,700
|
|
|
5/31/2021
|
+0.40 / +2.50%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.30
|
13.93
|
3,200
|
|
|
5/28/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
15.90
|
16.00
|
16.16
|
13.59
|
9,900
|
|
|
5/27/2021
|
-0.50 / -3.03%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.28
|
13.59
|
13,700
|
|
|
5/26/2021
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.20
|
16.50
|
16.33
|
14.02
|
6,000
|
|
|