Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
01:09:10 EST Fri 22 Jan 2021
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
CBOE - Chicago Options Ex
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login ID:
Password:
Save
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2021-01-21
Z
RCL
72.50
73.51
71.02
72.66
-0.16
3,099,194
30,006
72.60
72.98
2021-01-20
Z
RCL
74.04
75.16
72.27
72.82
-0.66
2,431,388
26,592
72.82
73.05
2021-01-19
Z
RCL
73.90
74.67
72.46
73.48
0.56
2,505,602
28,772
73.36
73.55
2021-01-18
Z
RCL
72.92
72.75
73.88
2021-01-15
Z
RCL
75.03
76.29
72.87
72.92
-2.92
3,124,955
35,857
72.75
73.88
2021-01-14
Z
RCL
73.59
76.53
73.37
75.87
3.62
5,228,218
49,571
76.10
76.52
2021-01-13
Z
RCL
71.78
72.51
70.7737
72.25
-0.22
2,772,136
28,763
72.50
72.76
2021-01-12
Z
RCL
72.19
72.71
70.81
72.47
0.35
2,763,055
31,783
72.29
72.85
2021-01-11
Z
RCL
71.30
73.10
70.85
72.12
-0.85
2,725,005
28,700
72.25
72.38
2021-01-08
Z
RCL
74.91
75.49
71.96
72.97
-1.01
3,103,202
32,995
73.05
73.15
2021-01-07
Z
RCL
72.64
75.44
72.64
73.98
1.78
3,992,348
40,619
73.50
74.15
2021-01-06
Z
RCL
72.70
74.07
71.14
72.20
-0.35
3,611,983
38,877
72.10
72.12
2021-01-05
Z
RCL
70.50
73.27
70.425
72.55
1.83
4,025,849
39,813
72.25
72.85
2021-01-04
Z
RCL
74.80
75.24
69.89
70.72
-3.97
5,730,058
59,754
70.60
70.77
2021-01-01
Z
RCL
73.50
75.75
71.20
74.69
0.94
0
0
74.50
74.65
2020-12-31
Z
RCL
73.50
75.75
71.20
74.69
0.94
6,274,999
52,530
74.50
74.65
2020-12-30
Z
RCL
71.60
74.07
71.19
73.75
2.15
4,428,599
41,963
73.85
73.90
2020-12-29
Z
RCL
74.06
74.40
70.86
71.60
-1.29
3,459,859
34,368
71.51
71.85
2020-12-28
Z
RCL
71.90
73.99
71.20
72.89
2.23
3,915,378
40,492
73.00
73.50
2020-12-25
Z
RCL
71.75
71.85
70.07
70.66
-0.76
0
0
70.63
71.14
2020-12-24
Z
RCL
71.75
71.85
70.07
70.66
-0.76
1,712,418
16,862
70.63
71.14
2020-12-23
Z
RCL
70.15
72.87
70.11
71.42
1.73
3,762,346
37,603
71.49
71.56
2020-12-22
Z
RCL
71.82
71.88
68.57
69.69
-2.13
4,567,970
49,992
69.05
69.35
2020-12-21
Z
RCL
69.01
72.24
68.75
71.82
-0.47
4,989,634
49,860
70.90
71.49
2020-12-18
Z
RCL
73.74
74.49
71.5801
72.29
-1.65
4,958,905
38,547
72.75
72.78
2020-12-17
Z
RCL
74.02
74.48
72.61
73.94
0.29
3,292,782
35,171
73.34
73.80
2020-12-16
Z
RCL
74.06
74.64
72.35
73.65
-0.40
3,566,754
38,087
73.40
73.88
2020-12-15
Z
RCL
74.65
74.71
70.75
74.05
-0.01
7,262,354
70,164
73.90
74.35
2020-12-14
Z
RCL
78.81
79.43
73.95
74.06
-2.40
6,260,754
66,450
74.25
74.40
2020-12-11
Z
RCL
80.99
81.46
76.26
76.46
-4.18
6,146,393
69,145
76.78
77.05
2020-12-10
Z
RCL
80.75
82.62
80.35
80.64
-1.73
4,504,180
48,536
82.35
82.47
2020-12-09
Z
RCL
83.91
84.97
80.8714
82.37
-0.46
6,766,255
74,232
82.70
82.73
2020-12-08
Z
RCL
80.67
83.85
80.51
82.83
1.21
4,370,738
51,976
82.68
82.99
2020-12-07
Z
RCL
82.25
82.44
80.30
81.62
-1.11
5,566,081
54,916
81.30
81.62
2020-12-04
Z
RCL
83.00
83.75
80.43
82.73
-1.67
8,540,641
89,197
83.01
83.43
2020-12-03
Z
RCL
81.24
85.10
81.02
84.40
3.76
5,934,127
59,719
83.16
83.50
2020-12-02
Z
RCL
77.36
81.37
75.97
80.64
2.35
3,844,625
40,789
80.81
81.40
2020-12-01
Z
RCL
80.00
80.68
78.15
78.29
-0.52
3,471,143
38,281
77.85
78.10
2020-11-30
Z
RCL
82.00
82.00
77.70
78.81
-2.67
5,831,796
52,573
79.70
79.75
2020-11-27
Z
RCL
80.58
82.15
80.43
81.48
1.40
2,194,307
27,849
81.52
81.93
2020-11-26
Z
RCL
80.45
81.63
79.47
80.08
-1.55
0
0
80.09
80.30
2020-11-25
Z
RCL
80.45
81.63
79.47
80.08
-1.55
5,112,551
51,635
80.09
80.30
2020-11-24
Z
RCL
79.13
82.59
78.34
81.63
5.85
8,083,160
75,725
83.22
83.30
2020-11-23
Z
RCL
73.56
76.45
73.56
75.78
3.20
4,964,220
46,119
76.66
76.99
2020-11-20
Z
RCL
74.72
75.1388
72.53
72.58
-1.86
4,594,274
51,191
72.81
72.85
2020-11-19
Z
RCL
73.85
75.05
73.22
74.44
0.31
3,528,432
35,322
73.72
73.99
2020-11-18
Z
RCL
74.11
76.49
74.05
74.13
-1.21
5,806,026
49,430
74.00
74.12
2020-11-17
Z
RCL
74.605
76.74
73.74
75.34
-0.16
5,920,028
59,749
74.65
75.00
2020-11-16
Z
RCL
75.79
77.23
74.02
75.50
4.89
12,108,645
95,909
74.85
75.20
2020-11-13
Z
RCL
69.35
71.13
68.65
70.61
2.51
4,571,387
44,119
70.68
70.99
2020-11-12
Z
RCL
68.07
71.12
67.67
68.10
-2.78
6,982,354
61,206
68.01
68.39
2020-11-11
Z
RCL
73.81
73.92
69.70
70.88
-2.85
10,401,873
76,865
70.25
70.47
2020-11-10
Z
RCL
74.03
74.6298
71.36
73.73
-1.70
11,444,342
96,351
72.68
73.05
2020-11-09
Z
RCL
73.27
78.86
71.24
75.43
16.86
27,729,175
222,386
75.09
75.29
2020-11-06
Z
RCL
59.81
59.98
58.20
58.57
-1.60
4,248,822
37,317
58.57
58.68
2020-11-05
Z
RCL
57.77
60.32
57.63
60.17
3.19
4,502,134
42,854
59.30
59.80
2020-11-04
Z
RCL
57.21
58.61
56.40
56.98
-0.59
3,501,885
36,883
56.84
57.50
2020-11-03
Z
RCL
56.90
58.65
56.34
57.57
0.55
4,835,242
47,930
57.50
57.60
2020-11-02
Z
RCL
55.00
57.10
53.85
57.02
0.60
7,314,569
65,254
56.25
56.45
2020-10-30
Z
RCL
52.97
57.80
51.37
56.42
2.59
17,056,627
124,099
56.92
56.99
2020-10-29
Z
RCL
53.02
54.37
51.33
53.83
0.71
8,945,540
73,492
53.14
53.25
2020-10-28
Z
RCL
55.13
55.61
53.06
53.12
-4.26
9,377,543
76,888
53.50
53.60
2020-10-27
Z
RCL
58.09
59.41
57.28
57.38
-0.88
5,282,693
49,180
57.05
57.75
2020-10-26
Z
RCL
62.22
62.27
55.81
58.26
-6.22
12,156,800
104,302
58.04
58.25
2020-10-23
Z
RCL
63.91
64.77
62.881
64.48
1.09
5,039,605
41,789
64.11
64.45
2020-10-22
Z
RCL
61.10
63.46
61.075
63.39
2.70
6,312,076
51,910
63.20
63.45