|
Closing price on 8/12/2011
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
18.00 |
| Volume |
2,600 |
| Split-adjusted Price |
5.56 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2011
|
-1.20 / -6.25%
|
20.30
|
20.30
|
18.00
|
18.00
|
18.00
|
5.56
|
2,600
|
|
|
8/11/2011
|
-0.60 / -3.03%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
5.93
|
0
|
|
|
8/10/2011
|
+0.80 / +4.21%
|
18.00
|
19.80
|
18.00
|
19.80
|
19.80
|
6.11
|
1,600
|
|
|
8/9/2011
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.87
|
3,500
|
|
|
8/8/2011
|
-1.40 / -6.54%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.17
|
1,000
|
|
|
8/5/2011
|
+0.80 / +3.88%
|
22.10
|
22.10
|
20.00
|
21.40
|
21.40
|
6.61
|
1,700
|
|
|
8/4/2011
|
+0.10 / +0.49%
|
20.60
|
21.60
|
20.60
|
20.60
|
20.60
|
6.36
|
3,200
|
|
|
8/3/2011
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.33
|
1,500
|
|
|
8/2/2011
|
-0.60 / -2.78%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.48
|
1,000
|
|
|
8/1/2011
|
+0.50 / +2.37%
|
20.60
|
21.60
|
20.60
|
21.60
|
21.60
|
6.67
|
5,600
|
|
|
7/29/2011
|
-0.20 / -0.94%
|
22.30
|
22.30
|
21.10
|
21.10
|
21.10
|
6.51
|
6,200
|
|
|
7/28/2011
|
-1.00 / -4.48%
|
22.00
|
22.00
|
21.10
|
21.30
|
21.30
|
6.58
|
2,900
|
|
|
7/27/2011
|
+0.30 / +1.36%
|
23.50
|
23.50
|
22.30
|
22.30
|
22.30
|
6.88
|
2,100
|
|
|
7/26/2011
|
+0.10 / +0.46%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.00
|
6.79
|
1,500
|
|
|
7/25/2011
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.30
|
21.90
|
21.90
|
6.76
|
1,400
|
|
|
7/22/2011
|
-0.40 / -1.79%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.79
|
1,000
|
|
|
7/21/2011
|
-0.80 / -3.45%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.40
|
6.92
|
1,900
|
|
|
7/20/2011
|
+1.20 / +5.45%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
7.16
|
600
|
|
|
7/19/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.79
|
800
|
|
|
7/18/2011
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.79
|
1,000
|
|
|
7/15/2011
|
+0.20 / +0.91%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6.82
|
100
|
|
|
7/14/2011
|
-0.10 / -0.45%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
6.76
|
200
|
|
|
7/13/2011
|
+0.10 / +0.46%
|
22.80
|
22.80
|
21.90
|
22.00
|
22.00
|
6.79
|
2,100
|
|
|
7/12/2011
|
-1.50 / -6.41%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.90
|
6.76
|
1,500
|
|
|
7/11/2011
|
+1.20 / +5.41%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
7.22
|
5,000
|
|
|
7/8/2011
|
-0.50 / -2.20%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
6.85
|
100
|
|
|
7/7/2011
|
+0.40 / +1.79%
|
22.80
|
22.80
|
21.30
|
22.70
|
22.70
|
7.01
|
7,500
|
|
|
7/6/2011
|
-0.70 / -3.04%
|
23.00
|
23.30
|
22.20
|
22.30
|
22.30
|
6.88
|
5,200
|
|
|
7/5/2011
|
+0.30 / +1.32%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.00
|
7.10
|
3,400
|
|
|
7/4/2011
|
+0.70 / +3.18%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
7.01
|
6,000
|
|
|