|
Closing price on 9/25/2012
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.30 |
| Volume |
10,800 |
| Split-adjusted Price |
5.83 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2012
|
-0.90 / -4.95%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
5.83
|
10,800
|
|
|
9/24/2012
|
+0.30 / +1.68%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
6.13
|
100
|
|
|
9/21/2012
|
+1.10 / +6.55%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
6.03
|
100
|
|
|
9/20/2012
|
-1.10 / -6.15%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.66
|
100
|
|
|
9/19/2012
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
6.03
|
0
|
|
|
9/18/2012
|
+0.60 / +3.47%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
6.03
|
200
|
|
|
9/17/2012
|
-1.20 / -6.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
5.83
|
200
|
|
|
9/14/2012
|
+1.10 / +6.32%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.23
|
100
|
|
|
9/13/2012
|
+0.50 / +2.96%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.86
|
100
|
|
|
9/12/2012
|
+0.60 / +3.68%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.69
|
300
|
|
|
9/11/2012
|
+0.20 / +1.24%
|
16.50
|
16.80
|
16.30
|
16.30
|
16.30
|
5.49
|
800
|
|
|
9/10/2012
|
-0.90 / -5.29%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.10
|
5.42
|
2,700
|
|
|
9/7/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.72
|
0
|
|
|
9/6/2012
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.72
|
400
|
|
|
9/5/2012
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
5.76
|
200
|
|
|
9/4/2012
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
5.79
|
400
|
|
|
8/31/2012
|
+0.90 / +5.56%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
5.76
|
500
|
|
|
8/30/2012
|
-0.80 / -4.71%
|
17.90
|
17.90
|
16.20
|
16.20
|
16.20
|
5.46
|
200
|
|
|
8/29/2012
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.72
|
100
|
|
|
8/28/2012
|
-0.50 / -3.03%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.00
|
5.39
|
200
|
|
|
8/27/2012
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.50
|
16.50
|
5.56
|
4,700
|
|
|
8/24/2012
|
+0.40 / +2.48%
|
16.10
|
17.00
|
16.10
|
16.50
|
16.50
|
5.56
|
1,000
|
|
|
8/23/2012
|
-0.60 / -3.59%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.10
|
5.42
|
16,300
|
|
|
8/22/2012
|
-0.90 / -5.11%
|
17.00
|
17.60
|
16.70
|
16.70
|
16.70
|
5.62
|
13,700
|
|
|
8/21/2012
|
-0.30 / -1.68%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.93
|
100
|
|
|
8/20/2012
|
+0.20 / +1.13%
|
17.60
|
17.90
|
17.20
|
17.90
|
17.90
|
6.03
|
6,600
|
|
|
8/17/2012
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
5.96
|
0
|
|
|
8/16/2012
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.93
|
1,000
|
|
|
8/15/2012
|
-0.40 / -2.22%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.60
|
5.93
|
11,700
|
|
|
8/14/2012
|
-0.30 / -1.64%
|
17.10
|
18.40
|
17.10
|
18.00
|
18.00
|
6.06
|
3,300
|
|
|