|
Closing price on 8/11/2010
|
|
| Open |
74.00 |
| High |
74.50 |
| Low |
74.00 |
| Volume |
1,600 |
| Split-adjusted Price |
14.64 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2010
|
+0.40 / +0.54%
|
74.00
|
74.50
|
74.00
|
74.00
|
74.00
|
14.64
|
1,600
|
|
|
8/10/2010
|
-3.90 / -5.03%
|
76.00
|
77.30
|
73.50
|
73.60
|
73.60
|
14.56
|
2,900
|
|
|
8/9/2010
|
-1.30 / -1.65%
|
78.80
|
78.80
|
77.20
|
77.50
|
77.50
|
15.33
|
10,200
|
|
|
8/6/2010
|
+0.40 / +0.51%
|
78.80
|
78.80
|
78.80
|
78.80
|
78.80
|
15.59
|
1,200
|
|
|
8/5/2010
|
-0.60 / -0.76%
|
78.40
|
80.80
|
78.40
|
78.40
|
78.40
|
15.51
|
5,400
|
|
|
8/4/2010
|
-1.00 / -1.25%
|
81.90
|
81.90
|
78.00
|
79.00
|
79.00
|
15.63
|
7,100
|
|
|
8/3/2010
|
-1.20 / -1.48%
|
81.00
|
81.20
|
79.80
|
80.00
|
80.00
|
15.83
|
10,900
|
|
|
8/2/2010
|
+0.20 / +0.25%
|
82.00
|
82.00
|
81.00
|
81.20
|
81.20
|
16.06
|
4,600
|
|
|
7/30/2010
|
+0.60 / +0.75%
|
81.90
|
83.00
|
81.00
|
81.00
|
81.00
|
16.02
|
3,900
|
|
|
7/29/2010
|
+0.40 / +0.50%
|
80.00
|
82.00
|
80.00
|
80.40
|
80.40
|
15.91
|
1,800
|
|
|
7/28/2010
|
-1.80 / -2.20%
|
83.40
|
83.40
|
80.00
|
80.00
|
80.00
|
15.83
|
4,400
|
|
|
7/27/2010
|
+0.80 / +0.99%
|
80.50
|
81.80
|
80.50
|
81.80
|
81.80
|
16.18
|
2,300
|
|
|
7/26/2010
|
-1.50 / -1.82%
|
83.00
|
83.00
|
79.80
|
81.00
|
81.00
|
16.02
|
7,200
|
|
|
7/23/2010
|
+0.50 / +0.61%
|
82.10
|
84.60
|
82.10
|
82.50
|
82.50
|
16.32
|
1,200
|
|
|
7/22/2010
|
-1.90 / -2.26%
|
84.00
|
84.00
|
82.00
|
82.00
|
82.00
|
16.22
|
3,800
|
|
|
7/21/2010
|
-0.30 / -0.36%
|
84.00
|
84.00
|
83.90
|
83.90
|
83.90
|
16.60
|
400
|
|
|
7/20/2010
|
+0.20 / +0.24%
|
83.80
|
84.20
|
83.80
|
84.20
|
84.20
|
16.66
|
6,400
|
|
|
7/19/2010
|
-0.20 / -0.24%
|
84.00
|
84.00
|
83.50
|
84.00
|
84.00
|
16.62
|
7,300
|
|
|
7/16/2010
|
+0.10 / +0.12%
|
85.00
|
86.60
|
84.00
|
84.20
|
84.20
|
16.66
|
8,900
|
|
|
7/15/2010
|
-1.90 / -2.21%
|
87.20
|
87.20
|
84.10
|
84.10
|
84.10
|
16.64
|
14,100
|
|
|
7/14/2010
|
-2.00 / -2.27%
|
89.80
|
89.80
|
85.00
|
86.00
|
86.00
|
17.01
|
12,800
|
|
|
7/13/2010
|
+1.50 / +1.73%
|
86.80
|
88.00
|
86.80
|
88.00
|
88.00
|
17.41
|
6,000
|
|
|
7/12/2010
|
+2.90 / +3.47%
|
85.00
|
88.00
|
85.00
|
86.50
|
86.50
|
17.11
|
32,500
|
|
|
7/9/2010
|
-0.40 / -0.48%
|
86.00
|
87.90
|
83.50
|
83.60
|
83.60
|
16.54
|
12,900
|
|
|
7/8/2010
|
+0.50 / +0.60%
|
86.40
|
86.40
|
83.10
|
84.00
|
84.00
|
16.62
|
14,200
|
|
|
7/7/2010
|
+0.90 / +1.09%
|
84.80
|
84.80
|
82.00
|
83.50
|
83.50
|
16.52
|
10,400
|
|
|
7/6/2010
|
-1.20 / -1.43%
|
83.60
|
85.00
|
82.40
|
82.60
|
82.60
|
16.34
|
12,000
|
|
|
7/5/2010
|
-0.50 / -0.59%
|
83.60
|
84.00
|
83.50
|
83.80
|
83.80
|
16.58
|
13,300
|
|
|
7/2/2010
|
-1.20 / -1.40%
|
85.00
|
85.00
|
84.10
|
84.30
|
84.30
|
16.68
|
3,500
|
|
|
7/1/2010
|
-0.40 / -0.47%
|
82.80
|
85.90
|
82.80
|
85.50
|
85.50
|
16.92
|
1,400
|
|
|