|
|
Closing price on 8/26/2013
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
5,000 |
| Split-adjusted Price |
6.19 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2013
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
6.19
|
5,000
|
|
|
8/23/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.19
|
11,800
|
|
|
8/22/2013
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
6.19
|
11,700
|
|
|
8/21/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.19
|
7,500
|
|
|
8/20/2013
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
6.19
|
5,112
|
|
|
8/19/2013
|
-0.30 / -1.84%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.00
|
6.19
|
500
|
|
|
8/16/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.31
|
0
|
|
|
8/15/2013
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.31
|
1,100
|
|
|
8/14/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.38
|
100
|
|
|
8/13/2013
|
-0.70 / -4.07%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.38
|
100
|
|
|
8/12/2013
|
+1.20 / +7.50%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.65
|
100
|
|
|
8/9/2013
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.19
|
7,000
|
|
|
8/8/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.38
|
1,800
|
|
|
8/7/2013
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.38
|
500
|
|
|
8/6/2013
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.19
|
5,000
|
|
|
8/5/2013
|
-0.70 / -4.12%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
6.31
|
6,100
|
|
|
8/2/2013
|
0.00 / 0.00%
|
16.20
|
17.00
|
16.20
|
17.00
|
17.00
|
6.58
|
6,900
|
|
|
8/1/2013
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.20
|
17.00
|
17.00
|
6.58
|
5,100
|
|
|
7/31/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.58
|
15
|
|
|
7/30/2013
|
-0.20 / -1.16%
|
16.50
|
17.00
|
16.20
|
17.00
|
17.00
|
6.58
|
4,136
|
|
|
7/29/2013
|
+0.90 / +5.52%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.65
|
100
|
|
|
7/26/2013
|
-0.70 / -4.12%
|
17.80
|
17.80
|
16.30
|
16.30
|
16.30
|
6.31
|
200
|
|
|
7/25/2013
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.58
|
3,700
|
|
|
7/24/2013
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
6.61
|
7,100
|
|
|
7/23/2013
|
+0.10 / +0.59%
|
17.10
|
17.20
|
17.10
|
17.10
|
17.10
|
6.61
|
4,800
|
|
|
7/22/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.58
|
6,100
|
|
|
7/19/2013
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
6.58
|
11,000
|
|
|
7/18/2013
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
6.58
|
10,608
|
|
|
7/17/2013
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.58
|
2,000
|
|
|
7/16/2013
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.77
|
100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|