|
Closing price on 9/7/2020
|
|
| Open |
15.30 |
| High |
16.50 |
| Low |
15.30 |
| Volume |
13,900 |
| Split-adjusted Price |
13.74 |
|
|
RCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2020
|
0.00 / 0.00%
|
15.30
|
16.50
|
15.30
|
16.50
|
15.98
|
13.74
|
13,900
|
|
|
9/4/2020
|
0.00 / 0.00%
|
14.90
|
16.50
|
14.90
|
16.50
|
15.96
|
13.74
|
13,500
|
|
|
9/3/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13.74
|
5,200
|
|
|
9/1/2020
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.40
|
13.74
|
4,600
|
|
|
8/31/2020
|
-0.10 / -0.60%
|
16.50
|
17.80
|
16.50
|
16.50
|
16.59
|
13.74
|
6,800
|
|
|
8/28/2020
|
+1.50 / +9.93%
|
15.00
|
16.60
|
15.00
|
16.60
|
15.34
|
13.82
|
18,200
|
|
|
8/27/2020
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.10
|
14.98
|
12.57
|
41,400
|
|
|
8/26/2020
|
-1.00 / -6.25%
|
16.00
|
17.60
|
14.40
|
15.00
|
14.78
|
12.49
|
48,000
|
|
|
8/25/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.32
|
0
|
|
|
8/24/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.32
|
0
|
|
|
8/21/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.32
|
0
|
|
|
8/20/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.32
|
0
|
|
|
8/19/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.32
|
0
|
|
|
8/18/2020
|
-1.00 / -5.88%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.32
|
500
|
|
|
8/17/2020
|
-1.50 / -8.11%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.15
|
100
|
|
|
8/14/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
15.40
|
0
|
|
|
8/13/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
15.40
|
0
|
|
|
8/12/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
15.40
|
0
|
|
|
8/11/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
15.40
|
0
|
|
|
8/10/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
15.40
|
0
|
|
|
8/7/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
15.40
|
0
|
|
|
8/6/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
15.40
|
0
|
|
|
8/5/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
15.40
|
4
|
|
|
8/4/2020
|
-0.90 / -4.64%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
15.40
|
100
|
|
|
8/3/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
16.15
|
0
|
|
|
7/31/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
16.15
|
0
|
|
|
7/30/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
16.15
|
0
|
|
|
7/29/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
16.15
|
0
|
|
|
7/28/2020
|
-2.10 / -9.77%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
16.15
|
1,000
|
|
|
7/27/2020
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
17.90
|
0
|
|
|