|
Closing price on 1/12/2022
|
|
| Open |
132.00 |
| High |
132.00 |
| Low |
127.90 |
| Volume |
30,300 |
| Split-adjusted Price |
112.59 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2022
|
-3.50 / -2.65%
|
132.00
|
132.00
|
127.90
|
128.50
|
128.45
|
112.59
|
30,300
|
|
|
1/11/2022
|
-1.50 / -1.12%
|
130.40
|
133.00
|
130.40
|
132.00
|
131.78
|
115.66
|
10,700
|
|
|
1/10/2022
|
0.00 / 0.00%
|
133.30
|
134.00
|
131.40
|
133.50
|
132.92
|
116.97
|
30,100
|
|
|
1/7/2022
|
+0.40 / +0.30%
|
133.80
|
135.00
|
133.00
|
133.50
|
133.55
|
116.97
|
18,300
|
|
|
1/6/2022
|
-2.30 / -1.70%
|
134.60
|
135.50
|
133.00
|
133.10
|
133.76
|
116.62
|
17,200
|
|
|
1/5/2022
|
+0.60 / +0.45%
|
134.60
|
135.60
|
133.20
|
135.40
|
134.93
|
118.64
|
14,600
|
|
|
1/4/2022
|
-0.20 / -0.15%
|
134.10
|
135.00
|
133.10
|
134.80
|
134.08
|
118.11
|
20,000
|
|
|
12/31/2021
|
-0.40 / -0.30%
|
135.00
|
135.00
|
132.10
|
135.00
|
133.33
|
118.29
|
6,300
|
|
|
12/30/2021
|
-2.60 / -1.88%
|
131.20
|
136.90
|
131.20
|
135.40
|
134.41
|
118.64
|
7,800
|
|
|
12/29/2021
|
-4.00 / -2.82%
|
141.40
|
141.40
|
137.50
|
138.00
|
138.78
|
120.91
|
11,900
|
|
|
12/28/2021
|
+3.70 / +2.68%
|
147.00
|
147.00
|
141.90
|
142.00
|
144.99
|
124.42
|
51,800
|
|
|
12/27/2021
|
+5.10 / +2.88%
|
176.90
|
183.70
|
176.90
|
182.00
|
181.06
|
121.15
|
36,700
|
|
|
12/24/2021
|
+4.40 / +2.55%
|
175.00
|
176.90
|
172.60
|
176.90
|
174.40
|
117.75
|
24,600
|
|
|
12/23/2021
|
-6.50 / -3.63%
|
178.50
|
178.50
|
172.30
|
172.50
|
174.96
|
114.82
|
21,400
|
|
|
12/22/2021
|
-2.40 / -1.32%
|
181.40
|
181.70
|
177.00
|
179.00
|
179.67
|
119.15
|
18,000
|
|
|
12/21/2021
|
+0.40 / +0.22%
|
181.50
|
182.00
|
180.20
|
181.40
|
181.33
|
120.75
|
18,400
|
|
|
12/20/2021
|
+1.30 / +0.72%
|
184.00
|
184.00
|
178.50
|
181.00
|
181.01
|
120.48
|
33,700
|
|
|
12/17/2021
|
+2.80 / +1.58%
|
178.50
|
184.50
|
178.50
|
179.70
|
180.68
|
119.62
|
16,500
|
|
|
12/16/2021
|
-0.10 / -0.06%
|
177.00
|
177.00
|
176.00
|
176.90
|
176.79
|
117.75
|
9,400
|
|
|
12/15/2021
|
+0.40 / +0.23%
|
176.60
|
178.00
|
176.50
|
177.00
|
176.96
|
117.82
|
11,200
|
|
|
12/14/2021
|
-0.40 / -0.23%
|
176.50
|
178.90
|
176.50
|
176.60
|
176.69
|
117.55
|
16,000
|
|
|
12/13/2021
|
-1.50 / -0.84%
|
181.00
|
181.00
|
177.00
|
177.00
|
177.33
|
117.82
|
17,600
|
|
|
12/10/2021
|
-0.40 / -0.22%
|
179.00
|
179.00
|
176.30
|
178.50
|
178.21
|
118.82
|
2,800
|
|
|
12/9/2021
|
-1.10 / -0.61%
|
180.00
|
180.00
|
176.00
|
178.90
|
178.62
|
119.08
|
2,900
|
|
|
12/8/2021
|
+1.80 / +1.01%
|
180.90
|
181.50
|
177.10
|
180.00
|
178.60
|
119.82
|
8,600
|
|
|
12/7/2021
|
+3.10 / +1.77%
|
175.50
|
178.90
|
175.50
|
178.20
|
176.40
|
118.62
|
4,900
|
|
|
12/6/2021
|
-6.70 / -3.69%
|
180.00
|
180.00
|
175.00
|
175.10
|
177.27
|
116.55
|
12,100
|
|
|
12/3/2021
|
-1.00 / -0.55%
|
177.00
|
182.70
|
177.00
|
181.80
|
181.11
|
121.01
|
2,700
|
|
|
12/2/2021
|
-0.50 / -0.27%
|
181.00
|
183.30
|
180.80
|
182.80
|
181.53
|
121.68
|
3,100
|
|
|
12/1/2021
|
+0.40 / +0.22%
|
183.00
|
183.40
|
182.30
|
183.30
|
182.86
|
122.01
|
1,400
|
|
|