Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2021-04-14	Z	RCL	86.75	88.73	86.36	86.53		2,276,202	32,663	86.61	86.91
2021-04-13	Z	RCL	84.88	86.85	83.60	86.53	-0.53	3,994,284	42,044	86.52	86.75
2021-04-12	Z	RCL	89.03	89.03	85.73	87.06	-2.82	3,543,236	48,226	87.00	87.05
2021-04-09	Z	RCL	89.38	90.47	88.67	89.88	0.09	2,348,399	32,671	89.56	89.74
2021-04-08	Z	RCL	90.93	90.93	87.43	89.79	-1.25	4,802,076	45,011	89.81	90.01
2021-04-07	Z	RCL	93.00	95.30	90.90	91.04	0.28	5,527,589	60,675	91.33	91.35
2021-04-06	Z	RCL	89.15	92.30	88.576	90.76	1.61	3,558,878	41,812	92.62	92.84
2021-04-05	Z	RCL	89.44	91.30	88.72	89.15	2.48	4,770,859	54,106	89.15	89.50
2021-04-02	Z	RCL				86.67				86.67	87.00
2021-04-01	Z	RCL	86.49	87.82	85.48	86.67	1.06	2,397,583	34,336	86.67	87.00
2021-03-31	Z	RCL	85.13	86.84	84.44	85.61	0.26	3,189,657	34,541	85.66	86.30
2021-03-30	Z	RCL	83.14	85.97	83.06	85.35	2.48	2,715,705	33,795	85.30	85.50
2021-03-29	Z	RCL	84.65	85.20	81.60	82.87	-1.69	2,536,137	33,111	82.80	83.00
2021-03-26	Z	RCL	85.10	86.3299	81.68	84.56	1.11	3,321,414	47,542	84.30	84.50
2021-03-25	Z	RCL	80.00	84.25	78.86	83.45	1.87	4,898,083	62,072	84.00	84.11
2021-03-24	Z	RCL	86.00	89.10	80.56	81.58	-2.32	8,644,484	100,520	82.00	82.47
2021-03-23	Z	RCL	87.40	88.06	83.04	83.90	-5.00	6,076,398	76,467	83.50	83.80
2021-03-22	Z	RCL	89.48	90.26	87.85	88.90	-1.82	3,828,021	45,372	88.80	89.00
2021-03-19	Z	RCL	88.76	91.04	86.53	90.72	2.31	6,076,111	54,326	90.60	90.70
2021-03-18	Z	RCL	91.63	92.1584	88.22	88.41	-3.04	4,036,175	51,870	88.99	89.29
2021-03-17	Z	RCL	89.56	91.45	87.92	91.45	1.93	3,984,678	45,084	91.51	91.68
2021-03-16	Z	RCL	93.51	94.00	88.34	89.52	-5.03	5,414,897	63,842	89.67	89.98
2021-03-15	Z	RCL	92.25	96.90	92.00	94.55	4.33	8,003,407	80,026	94.14	94.40
2021-03-12	Z	RCL	87.73	90.32	87.65	90.22	2.23	3,921,450	44,367	90.10	90.27
2021-03-11	Z	RCL	88.56	89.67	86.30	87.99	0.67	4,749,124	52,421	88.50	89.00
2021-03-10	Z	RCL	90.00	92.0944	86.46	87.32	-2.24	5,552,824	58,607	87.50	87.60
2021-03-09	Z	RCL	89.00	90.25	85.40	89.56	1.65	3,772,224	48,408	89.80	89.89
2021-03-08	Z	RCL	87.99	89.61	85.24	87.91	1.40	4,827,985	62,926	88.37	89.00
2021-03-05	Z	RCL	89.91	90.55	80.55	86.51	-5.10	9,545,556	121,417	86.90	87.20
2021-03-04	Z	RCL	96.14	96.38	87.89	91.61	-2.87	6,506,765	78,559	90.00	90.13
2021-03-03	Z	RCL	94.03	97.3591	93.93	94.48	0.86	8,768,829	81,631	94.79	95.28
2021-03-02	Z	RCL	92.70	95.50	91.99	93.62	2.27	19,535,948	134,159	94.01	94.42
2021-03-01	Z	RCL	92.78	93.119	89.71	91.35	-1.92	14,467,814	135,669	91.28	91.66
2021-02-26	Z	RCL	91.00	94.23	89.27	93.27	1.64	5,561,041	66,915	93.28	93.55
2021-02-25	Z	RCL	98.01	99.24	88.51	91.63	-5.03	10,347,120	116,714	89.60	90.60
2021-02-24	Z	RCL	91.67	97.08	91.62	96.66	6.61	9,809,303	103,916	96.50	96.77
2021-02-23	Z	RCL	87.31	90.47	82.77	90.05	3.82	10,125,395	110,017	89.40	89.75
2021-02-22	Z	RCL	79.57	88.75	79.01	86.23	7.36	15,156,452	143,794	85.50	85.80
2021-02-19	Z	RCL	76.62	79.73	76.50	78.87	3.75	5,658,180	56,459	79.38	79.41
2021-02-18	Z	RCL	74.31	75.98	72.90	75.12	0.01	3,584,723	38,380	74.71	75.00
2021-02-17	Z	RCL	73.36	76.65	72.49	75.11	0.91	5,981,818	57,850	75.11	75.40
2021-02-16	Z	RCL	69.00	74.76	68.38	74.20	6.57	9,396,976	82,300	73.91	74.00
2021-02-15	Z	RCL	66.66	68.30	66.65	67.63	-0.36	0	0	67.38	67.79
2021-02-12	Z	RCL	66.66	68.30	66.65	67.63	-0.36	3,170,086	33,550	67.38	67.79
2021-02-11	Z	RCL	69.00	69.83	67.41	67.99	-0.78	3,261,511	36,938	68.00	68.50
2021-02-10	Z	RCL	69.25	70.69	68.535	68.77	-0.12	4,416,999	44,536	68.65	68.77
2021-02-09	Z	RCL	70.75	70.75	68.31	68.89	-1.81	3,016,125	35,320	69.00	69.09
2021-02-08	Z	RCL	72.50	72.50	70.5801	70.70	-0.88	2,696,874	33,856	70.82	71.24
2021-02-05	Z	RCL	71.67	72.99	71.03	71.58	0.74	3,129,997	35,342	71.62	71.92
2021-02-04	Z	RCL	70.40	71.87	69.88	70.84	1.42	3,588,132	37,818	70.40	70.67
2021-02-03	Z	RCL	69.00	70.03	68.31	69.42	0.74	2,905,714	34,131	69.50	69.72
2021-02-02	Z	RCL	67.17	68.91	65.84	68.68	2.93	3,838,122	42,983	68.32	68.60
2021-02-01	Z	RCL	65.95	66.55	64.66	65.75	0.75	3,547,314	39,290	65.72	66.10
2021-01-29	Z	RCL	68.65	69.33	64.2601	65.00	-4.05	5,934,942	68,665	65.35	65.50
2021-01-28	Z	RCL	69.285	70.58	67.45	69.05	2.87	5,089,093	63,728	68.84	68.93
2021-01-27	Z	RCL	65.43	68.525	64.34	66.18	-0.32	4,555,196	61,895	65.50	65.95
2021-01-26	Z	RCL	69.00	69.09	66.48	66.50	-1.92	4,751,540	48,002	66.75	66.94
2021-01-25	Z	RCL	70.73	70.86	66.91	68.42	-3.54	7,700,422	79,265	68.50	68.87
2021-01-22	Z	RCL	71.67	72.28	70.66	71.96	-0.70	2,636,403	32,624	71.98	72.00
2021-01-21	Z	RCL	72.50	73.51	71.02	72.66	-0.16	3,099,194	30,003	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