Closing price on 9/24/2014
|
|
Open |
24.50 |
High |
24.70 |
Low |
24.50 |
Volume |
6,300 |
Split-adjusted Price |
11.03 |
|
|
RCL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/24/2014
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.50
|
24.50
|
24.50
|
11.03
|
6,300
|
|
9/23/2014
|
0.00 / 0.00%
|
24.50
|
25.00
|
24.50
|
24.50
|
24.50
|
11.03
|
7,500
|
|
9/22/2014
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.50
|
11.03
|
6,100
|
|
9/19/2014
|
0.00 / 0.00%
|
25.90
|
25.90
|
24.50
|
24.50
|
24.50
|
11.03
|
200
|
|
9/18/2014
|
-0.60 / -2.39%
|
26.00
|
26.00
|
24.50
|
24.50
|
24.50
|
11.03
|
600
|
|
9/17/2014
|
-1.00 / -3.83%
|
26.00
|
26.00
|
25.10
|
25.10
|
25.10
|
10.94
|
4,260
|
|
9/16/2014
|
+1.50 / +6.10%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.10
|
11.38
|
3,420
|
|
9/15/2014
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
10.73
|
0
|
|
9/12/2014
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.60
|
24.60
|
24.60
|
10.73
|
1,400
|
|
9/11/2014
|
+0.20 / +0.82%
|
22.00
|
24.60
|
22.00
|
24.60
|
24.60
|
10.73
|
912
|
|
9/10/2014
|
+0.30 / +1.24%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
10.64
|
120
|
|
9/9/2014
|
-1.30 / -5.12%
|
25.40
|
25.40
|
24.10
|
24.10
|
24.10
|
10.51
|
4,400
|
|
9/8/2014
|
-0.60 / -2.31%
|
25.80
|
25.80
|
25.40
|
25.40
|
25.40
|
11.07
|
2,948
|
|
9/5/2014
|
+0.70 / +2.77%
|
25.40
|
26.00
|
25.40
|
26.00
|
26.00
|
11.34
|
1,912
|
|
9/4/2014
|
+0.10 / +0.40%
|
24.90
|
25.30
|
24.90
|
25.30
|
25.30
|
11.03
|
5,200
|
|
9/3/2014
|
+0.20 / +0.80%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
10.99
|
600
|
|
8/29/2014
|
+0.30 / +1.21%
|
24.80
|
25.40
|
24.80
|
25.00
|
25.00
|
10.90
|
9,460
|
|
8/28/2014
|
-0.30 / -1.20%
|
24.70
|
26.00
|
24.70
|
24.70
|
24.70
|
10.77
|
5,300
|
|
8/27/2014
|
+0.60 / +2.46%
|
24.50
|
25.00
|
24.50
|
25.00
|
25.00
|
10.90
|
6,000
|
|
8/26/2014
|
-0.60 / -2.40%
|
24.50
|
24.50
|
24.40
|
24.40
|
24.40
|
10.64
|
1,600
|
|
8/25/2014
|
+0.60 / +2.46%
|
24.30
|
25.00
|
24.30
|
25.00
|
25.00
|
10.90
|
6,100
|
|
8/22/2014
|
+0.10 / +0.41%
|
24.90
|
24.90
|
24.40
|
24.40
|
24.40
|
10.64
|
900
|
|
8/21/2014
|
+0.10 / +0.41%
|
24.90
|
24.90
|
24.30
|
24.30
|
24.30
|
10.59
|
828
|
|
8/20/2014
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
10.55
|
1,000
|
|
8/19/2014
|
-0.30 / -1.22%
|
24.50
|
24.50
|
24.20
|
24.20
|
24.20
|
10.55
|
800
|
|
8/18/2014
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.10
|
24.50
|
24.50
|
10.68
|
1,300
|
|
8/15/2014
|
+1.00 / +4.17%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10.90
|
114
|
|
8/14/2014
|
+0.10 / +0.42%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.46
|
1,800
|
|
8/13/2014
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.90
|
10.42
|
800
|
|
8/12/2014
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
10.42
|
300
|
|
|