|
Closing price on 8/31/2011
|
|
| Open |
19.60 |
| High |
21.20 |
| Low |
19.60 |
| Volume |
1,600 |
| Split-adjusted Price |
6.48 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2011
|
0.00 / 0.00%
|
19.60
|
21.20
|
19.60
|
21.00
|
21.00
|
6.48
|
1,600
|
|
|
8/30/2011
|
-0.30 / -1.41%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
6.48
|
4,200
|
|
|
8/29/2011
|
+0.20 / +0.95%
|
19.50
|
21.50
|
19.50
|
21.30
|
21.30
|
6.58
|
79,800
|
|
|
8/26/2011
|
+0.70 / +3.43%
|
20.90
|
21.10
|
20.90
|
21.10
|
21.10
|
6.51
|
2,300
|
|
|
8/25/2011
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
6.30
|
1,000
|
|
|
8/24/2011
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
6.30
|
0
|
|
|
8/23/2011
|
+0.20 / +0.99%
|
20.40
|
20.40
|
20.20
|
20.40
|
20.40
|
6.30
|
2,700
|
|
|
8/22/2011
|
+0.40 / +2.02%
|
18.70
|
20.90
|
18.70
|
20.20
|
20.20
|
6.24
|
2,800
|
|
|
8/19/2011
|
-0.70 / -3.41%
|
21.30
|
21.30
|
19.80
|
19.80
|
19.80
|
6.11
|
4,600
|
|
|
8/18/2011
|
+1.10 / +5.67%
|
19.30
|
20.50
|
19.30
|
20.50
|
20.50
|
6.33
|
3,200
|
|
|
8/17/2011
|
+0.90 / +4.86%
|
18.60
|
19.40
|
18.60
|
19.40
|
19.40
|
5.99
|
1,400
|
|
|
8/16/2011
|
+0.10 / +0.54%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.50
|
5.71
|
300
|
|
|
8/15/2011
|
+0.40 / +2.22%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.40
|
5.68
|
2,000
|
|
|
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
|
|
|