Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	RCL	138.68	140.94	137.99	138.21	0.84	2,091,137	20,267	138.21	140.43
2024-05-02	Z	RCL	139.11	139.25	136.32	137.38	-0.10	2,378,232	23,724	137.50	140.00
2024-05-01	Z	RCL	138.50	139.35	134.72	137.52	-2.125	4,288,835	38,077	137.61	138.49
2024-04-30	Z	RCL	142.34	142.34	139.46	139.63	-3.69	2,947,096	24,540	139.50	139.63
2024-04-29	Z	RCL	141.00	143.6167	139.07	143.36	2.7894	2,664,190	27,313	141.42	146.17
2024-04-26	Z	RCL	139.26	140.77	138.25	140.59	3.14	2,759,850	28,509	139.51	140.89
2024-04-25	Z	RCL	139.25	140.94	136.63	137.47	0.74	5,709,995	44,832	137.25	145.00
2024-04-24	Z	RCL	136.71	138.13	136.25	136.73	0.03	2,997,162	31,559	127.50	148.62
2024-04-23	Z	RCL	132.56	137.55	132.415	136.67	4.68	2,649,690	28,125	136.65	138.71
2024-04-22	Z	RCL	129.98	133.95	129.535	131.99	2.81	3,315,162	31,056	131.43	136.93
2024-04-19	Z	RCL	128.00	129.72	127.20	129.21	1.58	2,965,262	25,172	128.68	129.49
2024-04-18	Z	RCL	128.43	130.615	127.10	127.64	-0.31	1,980,729	20,289	127.06	127.87
2024-04-17	Z	RCL	129.50	130.17	126.65	127.97	1.41	2,296,270	20,198	125.00	128.00
2024-04-16	Z	RCL	125.65	128.32	125.0603	126.60	-0.554	3,058,003	21,790	127.35	128.02
2024-04-15	Z	RCL	131.00	132.165	126.26	127.21	-0.46	3,352,584	26,552	119.81	127.50
2024-04-12	Z	RCL	131.38	131.43	126.33	127.67	-6.05	3,867,935	31,758	126.75	127.66
2024-04-11	Z	RCL	130.89	133.775	130.14	133.75	2.86	3,514,271	20,085	133.63	135.62
2024-04-10	Z	RCL	131.65	133.57	130.1437	130.90	-2.395	2,177,909	22,600	130.29	131.00
2024-04-09	Z	RCL	137.64	138.1206	129.69	133.18	-5.11	3,917,052	39,383	130.19	134.00
2024-04-08	Z	RCL	137.12	139.50	136.52	138.29	2.29	1,596,294	16,823	134.60	139.50
2024-04-05	Z	RCL	137.00	137.16	134.56	136.02	0.98	1,917,090	22,699	136.08	137.63
2024-04-04	Z	RCL	139.95	141.70	134.69	135.04	-3.425	4,200,012	32,875	134.06	149.51
2024-04-03	Z	RCL	137.20	139.31	136.92	138.49	1.12	1,687,122	20,403	138.34	138.78
2024-04-02	Z	RCL	138.10	138.10	135.3301	137.45	-3.10	5,240,876	31,602	135.79	139.69
2024-04-01	Z	RCL	140.11	140.58	138.50	140.56	1.51	2,214,558	20,723	139.54	140.50
2024-03-29	Z	RCL	139.67	140.28	136.98	139.01	-0.72	0	0	139.00	139.90
2024-03-28	Z	RCL	139.67	140.28	136.98	139.01	-0.72	2,770,131	21,480	139.00	139.90
2024-03-27	Z	RCL	136.70	141.62	135.51	139.72	2.74	2,821,201	28,403	139.38	140.01
2024-03-26	Z	RCL	136.80	137.88	135.92	136.87	0.59	2,072,680	22,825	137.00	137.99
2024-03-25	Z	RCL	136.82	138.31	135.95	136.27	0.25	2,406,932	23,750	136.22	148.70
2024-03-22	Z	RCL	135.48	136.34	135.20	136.02	0.22	1,563,036	15,034	135.10	138.50
2024-03-21	Z	RCL	136.79	137.44	134.75	135.79	0.19	2,653,281	24,340	135.95	137.30
2024-03-20	Z	RCL	129.41	135.55	128.99	135.53	6.10	3,015,599	25,513	135.60	136.00
2024-03-19	Z	RCL	128.25	129.60	127.23	129.41	1.17	1,689,732	17,796	128.09	130.65
2024-03-18	Z	RCL	129.76	131.24	128.17	128.26	-0.669	2,786,331	22,184	128.10	130.09
2024-03-15	Z	RCL	128.75	130.605	128.265	128.92	0.165	2,952,687	20,322	128.52	131.63
2024-03-14	Z	RCL	132.20	132.55	128.605	128.71	-3.39	2,404,920	21,201	128.18	128.70
2024-03-13	Z	RCL	130.11	133.09	130.00	132.11	2.36	3,621,554	27,352	131.82	132.72
2024-03-12	Z	RCL	128.74	129.76	127.19	129.74	1.96	2,492,014	21,091	129.81	130.00
2024-03-11	Z	RCL	126.86	128.41	126.065	127.80	0.3315	2,011,443	19,359	126.05	128.50
2024-03-08	Z	RCL	125.39	128.32	125.3326	127.47	3.11	2,450,928	21,858	127.45	129.50
2024-03-07	Z	RCL	128.32	129.32	124.24	124.35	-2.6562	2,351,107	24,293	124.33	135.14
2024-03-06	Z	RCL	128.00	128.92	126.25	127.00	0.8716	1,702,111	16,975	126.11	127.00
2024-03-05	Z	RCL	124.48	126.955	124.30	126.10	0.81	2,024,331	19,995	125.63	128.06
2024-03-04	Z	RCL	125.46	127.22	125.13	125.30	1.05	1,973,000	18,722	124.70	125.90
2024-03-01	Z	RCL	123.425	126.47	122.50	124.29	0.94	2,622,585	22,092	123.64	124.52
2024-02-29	Z	RCL	122.55	123.44	121.585	123.35	1.185	2,845,018	19,160	115.00	126.00
2024-02-28	Z	RCL	121.52	123.30	121.18	122.09	-1.20	1,957,534	20,410	121.04	123.01
2024-02-27	Z	RCL	124.55	126.685	122.46	123.25	3.69	3,468,311	27,839	75.20	125.15
2024-02-26	Z	RCL	122.82	123.025	119.48	119.57	-2.34	2,612,249	22,242	119.50	125.90
2024-02-23	Z	RCL	121.22	123.36	120.6024	121.91	-0.69	2,583,603	24,987	112.80	122.99
2024-02-22	Z	RCL	123.65	124.92	121.225	122.56	7.635	6,059,354	45,223	122.00	123.79
2024-02-21	Z	RCL	114.51	115.58	113.56	114.90	-0.26	1,587,319	15,190	116.00	121.70
2024-02-20	Z	RCL	115.71	115.859	113.10	115.14	-0.96	2,264,984	22,412	113.25	114.95
2024-02-19	Z	RCL	116.92	117.56	115.72	116.09	-1.70	0	0	115.39	116.24
2024-02-16	Z	RCL	116.92	117.56	115.72	116.09	-1.70	2,079,621	17,083	115.39	116.24
2024-02-15	Z	RCL	118.06	120.15	117.51	117.81	1.22	2,223,360	20,833	117.05	128.08
2024-02-14	Z	RCL	117.62	118.23	114.495	116.63	-0.06	2,598,646	21,441	115.60	117.49
2024-02-13	Z	RCL	115.17	117.81	114.49	116.57	-0.44	3,045,538	25,664	114.50	118.75
2024-02-12	Z	RCL	116.64	119.0831	116.61	117.02	0.15	3,140,758	30,924	116.74	116.98
2024-02-09	Z	RCL	120.84	121.00	115.58	116.97	-3.98	4,446,326	34,272	116.55	117.07
2024-02-08	Z	RCL	120.24	123.005	118.87	120.97	1.53	3,149,263	24,138	120.57	124.51
2024-02-07	Z	RCL	121.02	121.48	119.38	119.43	-1.15	3,007,536	22,231	119.30	120.69
2024-02-06	Z	RCL	121.22	122.21	119.56	120.57	-0.67	2,963,918	25,296	116.02	120.93
2024-02-05	Z	RCL	121.90	123.80	120.27	121.21	-2.23	3,007,273	28,283	120.75	121.62