|
Closing price on 8/11/2009
|
|
| Open |
69.50 |
| High |
71.60 |
| Low |
68.70 |
| Volume |
8,500 |
| Split-adjusted Price |
11.67 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2009
|
+0.50 / +0.70%
|
69.50
|
71.60
|
68.70
|
71.60
|
71.60
|
11.67
|
8,500
|
|
|
8/10/2009
|
+1.60 / +2.30%
|
66.70
|
72.00
|
66.70
|
71.10
|
71.10
|
11.59
|
22,100
|
|
|
8/7/2009
|
-0.50 / -0.71%
|
70.00
|
70.00
|
69.50
|
69.50
|
69.50
|
11.33
|
2,400
|
|
|
8/6/2009
|
+0.60 / +0.86%
|
69.90
|
71.50
|
69.00
|
70.00
|
70.00
|
11.41
|
19,100
|
|
|
8/5/2009
|
+2.00 / +2.97%
|
67.10
|
69.40
|
67.10
|
69.40
|
69.40
|
11.31
|
11,000
|
|
|
8/4/2009
|
-1.60 / -2.32%
|
67.20
|
67.40
|
67.00
|
67.40
|
67.40
|
10.99
|
4,200
|
|
|
8/3/2009
|
+1.00 / +1.47%
|
63.30
|
69.00
|
63.30
|
69.00
|
69.00
|
11.25
|
6,400
|
|
|
7/31/2009
|
+1.10 / +1.64%
|
67.10
|
70.00
|
67.10
|
68.00
|
68.00
|
11.09
|
18,900
|
|
|
7/30/2009
|
-2.10 / -3.04%
|
66.10
|
68.00
|
66.00
|
66.90
|
66.90
|
10.91
|
13,300
|
|
|
7/29/2009
|
-2.00 / -2.82%
|
71.00
|
71.00
|
68.00
|
69.00
|
69.00
|
11.25
|
31,400
|
|
|
7/28/2009
|
-4.00 / -5.33%
|
72.00
|
72.00
|
70.30
|
71.00
|
71.00
|
11.57
|
4,600
|
|
|
7/27/2009
|
+0.10 / +0.13%
|
75.50
|
78.00
|
74.50
|
75.00
|
75.00
|
12.23
|
12,700
|
|
|
7/24/2009
|
+3.50 / +4.90%
|
74.90
|
74.90
|
74.00
|
74.90
|
74.90
|
12.21
|
46,700
|
|
|
7/23/2009
|
+3.40 / +5.00%
|
68.00
|
71.40
|
68.00
|
71.40
|
71.40
|
11.64
|
5,100
|
|
|
7/22/2009
|
+1.50 / +2.26%
|
70.00
|
70.00
|
67.20
|
68.00
|
68.00
|
11.09
|
6,300
|
|
|
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
|
|
|