|
Closing price on 9/18/2019
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
13.60 |
| Volume |
200 |
| Split-adjusted Price |
11.00 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2019
|
+0.20 / +1.49%
|
14.70
|
14.70
|
13.60
|
13.60
|
14.15
|
11.00
|
200
|
|
|
9/17/2019
|
-0.70 / -4.96%
|
15.50
|
15.50
|
13.40
|
13.40
|
15.42
|
10.84
|
2,600
|
|
|
9/16/2019
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.40
|
0
|
|
|
9/13/2019
|
-0.30 / -2.08%
|
15.80
|
15.80
|
14.10
|
14.10
|
15.71
|
11.40
|
1,900
|
|
|
9/12/2019
|
-0.80 / -5.26%
|
16.00
|
16.00
|
14.40
|
14.40
|
15.47
|
11.65
|
300
|
|
|
9/11/2019
|
+1.30 / +9.35%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.29
|
5,300
|
|
|
9/10/2019
|
-1.30 / -8.55%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.24
|
200
|
|
|
9/9/2019
|
+1.30 / +9.35%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.29
|
1,100
|
|
|
9/6/2019
|
-0.60 / -4.14%
|
15.90
|
15.90
|
13.70
|
13.90
|
15.52
|
11.24
|
1,300
|
|
|
9/5/2019
|
-0.80 / -5.23%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.73
|
200
|
|
|
9/4/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.37
|
3,400
|
|
|
9/3/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.37
|
200
|
|
|
8/30/2019
|
+0.10 / +0.66%
|
16.70
|
16.70
|
15.30
|
15.30
|
16.47
|
12.37
|
600
|
|
|
8/29/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.29
|
0
|
|
|
8/28/2019
|
-0.30 / -1.94%
|
17.00
|
17.00
|
15.00
|
15.20
|
16.24
|
12.29
|
1,000
|
|
|
8/27/2019
|
-0.40 / -2.52%
|
17.40
|
17.40
|
15.10
|
15.50
|
16.42
|
12.54
|
1,100
|
|
|
8/26/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.86
|
0
|
|
|
8/23/2019
|
0.00 / 0.00%
|
17.30
|
17.40
|
15.90
|
15.90
|
17.16
|
12.86
|
1,400
|
|
|
8/22/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.86
|
0
|
|
|
8/21/2019
|
+0.10 / +0.63%
|
15.90
|
17.30
|
15.90
|
15.90
|
16.16
|
12.86
|
2,700
|
|
|
8/20/2019
|
-0.70 / -4.24%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.78
|
800
|
|
|
8/19/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.35
|
0
|
|
|
8/16/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.35
|
0
|
|
|
8/15/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.35
|
0
|
|
|
8/14/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.35
|
0
|
|
|
8/13/2019
|
-3.50 / -17.50%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.35
|
0
|
|
|
8/12/2019
|
-0.90 / -4.31%
|
22.80
|
22.90
|
20.00
|
20.00
|
22.57
|
13.35
|
900
|
|
|
8/9/2019
|
-0.40 / -1.88%
|
23.40
|
23.40
|
20.90
|
20.90
|
22.77
|
13.95
|
700
|
|
|
8/8/2019
|
-0.30 / -1.39%
|
23.70
|
23.70
|
21.30
|
21.30
|
22.90
|
14.21
|
30,300
|
|
|
8/7/2019
|
-1.70 / -7.30%
|
24.70
|
25.00
|
21.60
|
21.60
|
24.81
|
14.41
|
3,100
|
|
|