|
Closing price on 8/9/2013
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
7,000 |
| Split-adjusted Price |
6.33 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2013
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.33
|
7,000
|
|
|
8/8/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.53
|
1,800
|
|
|
8/7/2013
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.53
|
500
|
|
|
8/6/2013
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.33
|
5,000
|
|
|
8/5/2013
|
-0.70 / -4.12%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
6.45
|
6,100
|
|
|
8/2/2013
|
0.00 / 0.00%
|
16.20
|
17.00
|
16.20
|
17.00
|
17.00
|
6.73
|
6,900
|
|
|
8/1/2013
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.20
|
17.00
|
17.00
|
6.73
|
5,100
|
|
|
7/31/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.73
|
15
|
|
|
7/30/2013
|
-0.20 / -1.16%
|
16.50
|
17.00
|
16.20
|
17.00
|
17.00
|
6.73
|
4,136
|
|
|
7/29/2013
|
+0.90 / +5.52%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.81
|
100
|
|
|
7/26/2013
|
-0.70 / -4.12%
|
17.80
|
17.80
|
16.30
|
16.30
|
16.30
|
6.45
|
200
|
|
|
7/25/2013
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.73
|
3,700
|
|
|
7/24/2013
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
6.77
|
7,100
|
|
|
7/23/2013
|
+0.10 / +0.59%
|
17.10
|
17.20
|
17.10
|
17.10
|
17.10
|
6.77
|
4,800
|
|
|
7/22/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.73
|
6,100
|
|
|
7/19/2013
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
6.73
|
11,000
|
|
|
7/18/2013
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
6.73
|
10,608
|
|
|
7/17/2013
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.73
|
2,000
|
|
|
7/16/2013
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.93
|
100
|
|
|
7/15/2013
|
-0.70 / -3.95%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.73
|
11,200
|
|
|
7/12/2013
|
-0.30 / -1.67%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.70
|
7.01
|
2,100
|
|
|
7/11/2013
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.12
|
24
|
|
|
7/10/2013
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.12
|
0
|
|
|
7/9/2013
|
+0.60 / +3.45%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.12
|
100
|
|
|
7/8/2013
|
-0.20 / -1.14%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.40
|
6.89
|
3,736
|
|
|
7/5/2013
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
6.97
|
0
|
|
|
7/4/2013
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
6.97
|
100
|
|
|
7/3/2013
|
-0.20 / -1.12%
|
17.20
|
17.60
|
17.20
|
17.60
|
17.60
|
6.97
|
3,700
|
|
|
7/2/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.05
|
0
|
|
|
7/1/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.05
|
0
|
|
|