|
Closing price on 8/28/2012
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.00 |
| Volume |
200 |
| Split-adjusted Price |
5.39 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2012
|
-0.50 / -3.03%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.00
|
5.39
|
200
|
|
|
8/27/2012
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.50
|
16.50
|
5.56
|
4,700
|
|
|
8/24/2012
|
+0.40 / +2.48%
|
16.10
|
17.00
|
16.10
|
16.50
|
16.50
|
5.56
|
1,000
|
|
|
8/23/2012
|
-0.60 / -3.59%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.10
|
5.42
|
16,300
|
|
|
8/22/2012
|
-0.90 / -5.11%
|
17.00
|
17.60
|
16.70
|
16.70
|
16.70
|
5.62
|
13,700
|
|
|
8/21/2012
|
-0.30 / -1.68%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.93
|
100
|
|
|
8/20/2012
|
+0.20 / +1.13%
|
17.60
|
17.90
|
17.20
|
17.90
|
17.90
|
6.03
|
6,600
|
|
|
8/17/2012
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
5.96
|
0
|
|
|
8/16/2012
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.93
|
1,000
|
|
|
8/15/2012
|
-0.40 / -2.22%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.60
|
5.93
|
11,700
|
|
|
8/14/2012
|
-0.30 / -1.64%
|
17.10
|
18.40
|
17.10
|
18.00
|
18.00
|
6.06
|
3,300
|
|
|
8/13/2012
|
+0.50 / +2.81%
|
17.70
|
18.30
|
17.70
|
18.30
|
18.30
|
6.16
|
1,100
|
|
|
8/10/2012
|
-0.50 / -2.73%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.99
|
2,000
|
|
|
8/9/2012
|
+0.30 / +1.67%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
6.16
|
100
|
|
|
8/8/2012
|
-0.50 / -2.70%
|
18.40
|
18.50
|
18.00
|
18.00
|
18.00
|
6.06
|
800
|
|
|
8/7/2012
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.23
|
0
|
|
|
8/6/2012
|
+0.90 / +5.11%
|
18.60
|
18.60
|
17.80
|
18.50
|
18.50
|
6.23
|
2,200
|
|
|
8/3/2012
|
-1.20 / -6.38%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.60
|
5.93
|
400
|
|
|
8/2/2012
|
+0.60 / +3.30%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
6.33
|
100
|
|
|
8/1/2012
|
-0.30 / -1.62%
|
17.70
|
18.20
|
17.30
|
18.20
|
18.20
|
6.13
|
7,400
|
|
|
7/31/2012
|
-1.30 / -6.57%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.23
|
200
|
|
|
7/30/2012
|
+0.70 / +3.66%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.80
|
6.67
|
700
|
|
|
7/27/2012
|
+0.70 / +3.80%
|
18.00
|
19.10
|
17.80
|
19.10
|
19.10
|
6.43
|
3,200
|
|
|
7/26/2012
|
+0.40 / +2.22%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
6.20
|
100
|
|
|
7/25/2012
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.06
|
600
|
|
|
7/24/2012
|
-0.70 / -3.80%
|
17.60
|
18.30
|
17.60
|
17.70
|
17.70
|
5.96
|
700
|
|
|
7/23/2012
|
-0.10 / -0.54%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.40
|
6.20
|
900
|
|
|
7/20/2012
|
+0.10 / +0.54%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.50
|
6.23
|
300
|
|
|
7/19/2012
|
+0.60 / +3.37%
|
18.90
|
18.90
|
18.20
|
18.40
|
18.40
|
6.20
|
500
|
|
|
7/18/2012
|
-0.20 / -1.11%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.80
|
5.99
|
200
|
|
|