|
Closing price on 9/13/2010
|
|
| Open |
68.00 |
| High |
68.60 |
| Low |
68.00 |
| Volume |
11,200 |
| Split-adjusted Price |
13.55 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2010
|
-0.50 / -0.72%
|
68.00
|
68.60
|
68.00
|
68.50
|
68.50
|
13.55
|
11,200
|
|
|
9/10/2010
|
-3.50 / -4.83%
|
70.10
|
70.10
|
68.00
|
69.00
|
69.00
|
13.65
|
5,900
|
|
|
9/9/2010
|
-0.10 / -0.14%
|
73.00
|
73.90
|
72.00
|
72.50
|
72.50
|
14.34
|
7,100
|
|
|
9/8/2010
|
+1.10 / +1.54%
|
68.00
|
72.80
|
68.00
|
72.60
|
72.60
|
14.36
|
2,800
|
|
|
9/7/2010
|
0.00 / 0.00%
|
71.50
|
72.00
|
71.40
|
71.50
|
71.50
|
14.15
|
11,700
|
|
|
9/6/2010
|
+4.20 / +6.24%
|
71.30
|
71.50
|
71.30
|
71.50
|
71.50
|
14.15
|
7,000
|
|
|
9/1/2010
|
+3.80 / +5.98%
|
66.50
|
67.30
|
63.50
|
67.30
|
67.30
|
13.31
|
18,000
|
|
|
8/31/2010
|
+2.80 / +4.61%
|
60.00
|
63.50
|
60.00
|
63.50
|
63.50
|
12.56
|
12,400
|
|
|
8/30/2010
|
+2.70 / +4.66%
|
57.10
|
60.70
|
57.10
|
60.70
|
60.70
|
12.01
|
8,400
|
|
|
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
|
|
|