|
Closing price on 8/27/2010
|
|
| Open |
55.80 |
| High |
58.00 |
| Low |
55.80 |
| Volume |
12,700 |
| Split-adjusted Price |
11.47 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2010
|
-1.20 / -2.03%
|
55.80
|
58.00
|
55.80
|
58.00
|
58.00
|
11.47
|
12,700
|
|
|
8/26/2010
|
-3.80 / -6.03%
|
63.20
|
66.80
|
58.80
|
59.20
|
59.20
|
11.71
|
13,000
|
|
|
8/25/2010
|
-4.30 / -6.39%
|
70.00
|
70.00
|
63.00
|
63.00
|
63.00
|
12.46
|
10,200
|
|
|
8/24/2010
|
-3.60 / -5.08%
|
73.20
|
73.20
|
67.30
|
67.30
|
67.30
|
13.31
|
9,500
|
|
|
8/23/2010
|
-2.00 / -2.74%
|
73.60
|
73.60
|
70.90
|
70.90
|
70.90
|
14.03
|
200
|
|
|
8/20/2010
|
+0.90 / +1.25%
|
68.90
|
73.00
|
68.90
|
72.90
|
72.90
|
14.42
|
2,500
|
|
|
8/19/2010
|
0.00 / 0.00%
|
75.00
|
75.00
|
72.00
|
72.00
|
72.00
|
14.24
|
1,100
|
|
|
8/18/2010
|
-3.00 / -4.00%
|
77.40
|
77.40
|
71.00
|
72.00
|
72.00
|
14.24
|
4,100
|
|
|
8/17/2010
|
+0.10 / +0.13%
|
76.00
|
76.00
|
75.00
|
75.00
|
75.00
|
14.84
|
400
|
|
|
8/16/2010
|
+4.40 / +6.24%
|
70.00
|
74.90
|
70.00
|
74.90
|
74.90
|
14.82
|
9,300
|
|
|
8/13/2010
|
+1.50 / +2.17%
|
70.00
|
70.50
|
69.90
|
70.50
|
70.50
|
13.95
|
6,600
|
|
|
8/12/2010
|
-5.00 / -6.76%
|
70.60
|
71.00
|
69.00
|
69.00
|
69.00
|
13.65
|
12,900
|
|
|
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
|
|
|