|
Closing price on 9/29/2008
|
|
| Open |
55.50 |
| High |
55.50 |
| Low |
52.00 |
| Volume |
11,400 |
| Split-adjusted Price |
8.04 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2008
|
-2.50 / -4.50%
|
55.50
|
55.50
|
52.00
|
53.00
|
53.00
|
8.04
|
11,400
|
|
|
9/26/2008
|
+2.80 / +5.31%
|
55.70
|
55.70
|
52.50
|
55.50
|
55.50
|
8.42
|
22,100
|
|
|
9/25/2008
|
+4.70 / +9.79%
|
48.20
|
52.70
|
48.20
|
52.70
|
52.70
|
8.00
|
27,400
|
|
|
9/24/2008
|
-3.00 / -5.88%
|
50.50
|
53.40
|
48.00
|
48.00
|
48.00
|
7.29
|
4,900
|
|
|
9/23/2008
|
+3.30 / +6.92%
|
51.00
|
51.00
|
44.40
|
51.00
|
51.00
|
7.74
|
42,300
|
|
|
9/22/2008
|
-0.80 / -1.65%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
7.24
|
200
|
|
|
9/19/2008
|
+3.10 / +6.83%
|
42.30
|
48.50
|
42.30
|
48.50
|
48.50
|
7.36
|
31,800
|
|
|
9/18/2008
|
-3.20 / -6.58%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
6.89
|
4,900
|
|
|
9/17/2008
|
-3.40 / -6.54%
|
53.00
|
53.00
|
48.60
|
48.60
|
48.60
|
7.38
|
16,800
|
|
|
9/16/2008
|
-5.00 / -8.77%
|
56.90
|
56.90
|
52.00
|
52.00
|
52.00
|
7.89
|
9,900
|
|
|
9/15/2008
|
-1.00 / -1.72%
|
54.00
|
61.80
|
54.00
|
57.00
|
57.00
|
8.65
|
37,700
|
|
|
9/12/2008
|
-3.90 / -6.30%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
8.80
|
3,900
|
|
|
9/11/2008
|
-4.00 / -6.07%
|
62.00
|
65.00
|
61.90
|
61.90
|
61.90
|
9.40
|
6,800
|
|
|
9/10/2008
|
-4.60 / -6.52%
|
65.90
|
70.50
|
65.90
|
65.90
|
65.90
|
10.00
|
12,700
|
|
|
9/9/2008
|
-5.30 / -6.99%
|
70.50
|
75.00
|
70.50
|
70.50
|
70.50
|
10.70
|
23,400
|
|
|
9/8/2008
|
-5.50 / -6.77%
|
75.80
|
75.80
|
75.80
|
75.80
|
75.80
|
11.51
|
700
|
|
|
9/5/2008
|
-1.70 / -2.05%
|
81.50
|
81.50
|
81.30
|
81.30
|
81.30
|
12.34
|
900
|
|
|
9/4/2008
|
-5.00 / -5.68%
|
93.00
|
93.00
|
82.00
|
83.00
|
83.00
|
12.60
|
9,800
|
|
|
9/3/2008
|
0.00 / 0.00%
|
88.00
|
88.00
|
87.00
|
88.00
|
88.00
|
13.36
|
21,000
|
|
|
8/29/2008
|
+1.20 / +1.38%
|
81.40
|
88.00
|
81.40
|
88.00
|
88.00
|
13.36
|
27,700
|
|
|
8/28/2008
|
-6.50 / -6.97%
|
93.00
|
93.00
|
86.80
|
86.80
|
86.80
|
13.18
|
12,200
|
|
|
8/27/2008
|
+6.00 / +6.87%
|
93.40
|
93.40
|
87.40
|
93.30
|
93.30
|
14.16
|
18,200
|
|
|
8/26/2008
|
+5.70 / +6.99%
|
87.30
|
87.30
|
87.30
|
87.30
|
87.30
|
13.25
|
900
|
|
|
8/25/2008
|
+5.30 / +6.95%
|
81.60
|
81.60
|
81.60
|
81.60
|
81.60
|
12.39
|
5,100
|
|
|
8/22/2008
|
+4.80 / +6.71%
|
76.30
|
76.30
|
76.30
|
76.30
|
76.30
|
11.58
|
1,000
|
|
|
8/21/2008
|
+3.40 / +4.99%
|
71.40
|
71.50
|
71.40
|
71.50
|
71.50
|
10.85
|
6,400
|
|
|
8/20/2008
|
+4.30 / +6.74%
|
68.00
|
68.10
|
61.30
|
68.10
|
68.10
|
10.34
|
20,800
|
|
|
8/19/2008
|
+4.10 / +6.87%
|
63.80
|
63.80
|
62.80
|
63.80
|
63.80
|
9.68
|
58,300
|
|
|
8/18/2008
|
+3.90 / +6.99%
|
59.70
|
59.70
|
59.50
|
59.70
|
59.70
|
9.06
|
17,100
|
|
|
8/15/2008
|
+2.10 / +3.91%
|
55.80
|
55.80
|
55.80
|
55.80
|
55.80
|
8.47
|
300
|
|
|