|
Closing price on 9/24/2009
|
|
| Open |
76.60 |
| High |
77.90 |
| Low |
76.00 |
| Volume |
12,900 |
| Split-adjusted Price |
12.63 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2009
|
-0.30 / -0.39%
|
76.60
|
77.90
|
76.00
|
77.50
|
77.50
|
12.63
|
12,900
|
|
|
9/23/2009
|
-2.80 / -3.47%
|
81.00
|
83.00
|
77.80
|
77.80
|
77.80
|
12.68
|
26,100
|
|
|
9/22/2009
|
-1.90 / -2.30%
|
81.00
|
82.30
|
80.50
|
80.60
|
80.60
|
13.14
|
21,800
|
|
|
9/21/2009
|
+3.00 / +3.77%
|
79.50
|
83.00
|
79.50
|
82.50
|
82.50
|
13.45
|
37,300
|
|
|
9/18/2009
|
+2.50 / +3.25%
|
76.50
|
79.90
|
76.50
|
79.50
|
79.50
|
12.96
|
13,400
|
|
|
9/17/2009
|
-2.00 / -2.53%
|
79.00
|
79.00
|
75.20
|
77.00
|
77.00
|
12.55
|
18,900
|
|
|
9/16/2009
|
-5.50 / -6.51%
|
84.00
|
84.00
|
77.50
|
79.00
|
79.00
|
12.88
|
38,000
|
|
|
9/15/2009
|
+4.30 / +5.36%
|
84.90
|
85.30
|
80.00
|
84.50
|
84.50
|
13.77
|
54,900
|
|
|
9/14/2009
|
+2.50 / +3.22%
|
80.20
|
80.20
|
79.00
|
80.20
|
80.20
|
13.07
|
39,300
|
|
|
9/11/2009
|
+5.00 / +6.88%
|
73.50
|
77.70
|
72.00
|
77.70
|
77.70
|
12.67
|
59,900
|
|
|
9/10/2009
|
+0.80 / +1.11%
|
73.00
|
73.00
|
72.70
|
72.70
|
72.70
|
11.85
|
6,200
|
|
|
9/9/2009
|
-0.60 / -0.83%
|
74.00
|
74.00
|
71.80
|
71.90
|
71.90
|
11.72
|
5,200
|
|
|
9/8/2009
|
+2.00 / +2.84%
|
70.60
|
72.50
|
70.60
|
72.50
|
72.50
|
11.82
|
18,500
|
|
|
9/7/2009
|
+0.50 / +0.71%
|
71.50
|
71.50
|
69.00
|
70.50
|
70.50
|
11.49
|
13,600
|
|
|
9/4/2009
|
-2.00 / -2.78%
|
70.10
|
72.00
|
69.80
|
70.00
|
70.00
|
11.41
|
19,400
|
|
|
9/3/2009
|
-0.50 / -0.69%
|
68.00
|
74.90
|
68.00
|
72.00
|
72.00
|
11.74
|
7,500
|
|
|
9/1/2009
|
-0.80 / -1.09%
|
71.50
|
73.00
|
71.00
|
72.50
|
72.50
|
11.82
|
6,500
|
|
|
8/31/2009
|
+1.80 / +2.52%
|
73.70
|
74.00
|
72.00
|
73.30
|
73.30
|
11.95
|
16,500
|
|
|
8/28/2009
|
+1.50 / +2.14%
|
68.00
|
72.00
|
68.00
|
71.50
|
71.50
|
11.66
|
29,700
|
|
|
8/27/2009
|
-0.90 / -1.27%
|
70.50
|
70.50
|
69.50
|
70.00
|
70.00
|
11.41
|
27,900
|
|
|
8/26/2009
|
+0.90 / +1.29%
|
71.00
|
71.00
|
70.00
|
70.90
|
70.90
|
11.56
|
12,000
|
|
|
8/25/2009
|
-2.00 / -2.78%
|
71.00
|
71.00
|
67.00
|
70.00
|
70.00
|
11.41
|
11,300
|
|
|
8/24/2009
|
+0.20 / +0.28%
|
74.00
|
74.00
|
71.10
|
72.00
|
72.00
|
11.74
|
9,600
|
|
|
8/21/2009
|
-0.20 / -0.28%
|
73.00
|
73.00
|
71.20
|
71.80
|
71.80
|
11.70
|
9,000
|
|
|
8/20/2009
|
-0.60 / -0.83%
|
72.50
|
72.50
|
71.00
|
72.00
|
72.00
|
11.74
|
22,700
|
|
|
8/19/2009
|
+0.70 / +0.97%
|
71.90
|
72.60
|
71.50
|
72.60
|
72.60
|
11.83
|
14,400
|
|
|
8/18/2009
|
+0.30 / +0.42%
|
70.50
|
72.00
|
70.00
|
71.90
|
71.90
|
11.72
|
8,700
|
|
|
8/17/2009
|
-1.40 / -1.92%
|
72.30
|
72.30
|
71.60
|
71.60
|
71.60
|
11.67
|
4,100
|
|
|
8/14/2009
|
+1.00 / +1.39%
|
74.00
|
74.00
|
71.60
|
73.00
|
73.00
|
11.90
|
12,400
|
|
|
8/13/2009
|
-1.00 / -1.37%
|
76.00
|
77.00
|
72.00
|
72.00
|
72.00
|
11.74
|
22,900
|
|
|