|
Closing price on 1/15/2019
|
|
| Open |
82.00 |
| High |
82.80 |
| Low |
81.00 |
| Volume |
3,810 |
| Split-adjusted Price |
47.88 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2019
|
-0.80 / -0.97%
|
82.00
|
82.80
|
81.00
|
82.00
|
81.89
|
47.88
|
3,810
|
|
|
1/14/2019
|
+0.20 / +0.24%
|
83.00
|
83.10
|
82.00
|
82.80
|
82.66
|
48.34
|
63,430
|
|
|
1/11/2019
|
0.00 / 0.00%
|
83.30
|
83.30
|
82.60
|
82.60
|
82.95
|
48.23
|
50
|
|
|
1/10/2019
|
+0.50 / +0.61%
|
82.00
|
82.60
|
80.60
|
82.60
|
82.19
|
48.23
|
730
|
|
|
1/9/2019
|
-0.10 / -0.12%
|
82.10
|
82.60
|
82.10
|
82.10
|
82.23
|
47.94
|
1,670
|
|
|
1/8/2019
|
+0.70 / +0.86%
|
82.80
|
83.00
|
79.00
|
82.20
|
82.34
|
47.99
|
4,360
|
|
|
1/7/2019
|
+0.10 / +0.12%
|
81.40
|
82.90
|
79.10
|
81.50
|
81.71
|
47.59
|
820
|
|
|
1/4/2019
|
-2.50 / -2.98%
|
83.00
|
83.00
|
78.90
|
81.40
|
82.49
|
47.53
|
12,280
|
|
|
1/3/2019
|
+0.90 / +1.08%
|
84.60
|
84.60
|
81.00
|
83.90
|
81.48
|
48.99
|
1,350
|
|
|
1/2/2019
|
-2.50 / -2.92%
|
85.00
|
86.50
|
82.00
|
83.00
|
83.93
|
48.46
|
2,240
|
|
|
12/28/2018
|
+2.50 / +3.01%
|
82.10
|
88.80
|
82.00
|
85.50
|
83.21
|
49.92
|
3,930
|
|
|
12/27/2018
|
0.00 / 0.00%
|
83.40
|
83.40
|
82.90
|
83.00
|
83.03
|
48.46
|
13,380
|
|
|
12/26/2018
|
-0.80 / -0.95%
|
82.10
|
84.00
|
82.00
|
83.00
|
83.29
|
48.46
|
3,470
|
|
|
12/25/2018
|
-0.20 / -0.24%
|
83.70
|
83.80
|
83.70
|
83.80
|
83.75
|
48.93
|
150
|
|
|
12/24/2018
|
-1.00 / -1.18%
|
84.90
|
84.90
|
82.80
|
84.00
|
83.33
|
49.05
|
1,140
|
|
|
12/21/2018
|
+0.60 / +0.71%
|
83.90
|
85.60
|
82.50
|
85.00
|
83.45
|
49.63
|
2,960
|
|
|
12/20/2018
|
-0.10 / -0.12%
|
82.00
|
84.50
|
81.50
|
84.40
|
83.54
|
49.28
|
3,160
|
|
|
12/19/2018
|
+0.10 / +0.12%
|
82.60
|
84.70
|
82.50
|
84.50
|
82.57
|
49.34
|
3,730
|
|
|
12/18/2018
|
-0.50 / -0.59%
|
85.40
|
85.40
|
83.00
|
84.40
|
83.36
|
49.28
|
5,530
|
|
|
12/17/2018
|
+0.70 / +0.83%
|
84.00
|
85.70
|
83.70
|
84.90
|
83.93
|
49.57
|
6,160
|
|
|
12/14/2018
|
+0.10 / +0.12%
|
84.00
|
85.00
|
83.70
|
84.20
|
84.18
|
49.16
|
1,580
|
|
|
12/13/2018
|
-1.90 / -2.21%
|
85.80
|
86.30
|
83.70
|
84.10
|
84.62
|
49.10
|
910
|
|
|
12/12/2018
|
+2.50 / +2.99%
|
84.90
|
86.00
|
83.60
|
86.00
|
84.62
|
50.21
|
780
|
|
|
12/11/2018
|
-1.20 / -1.42%
|
84.00
|
84.00
|
83.50
|
83.50
|
83.58
|
48.75
|
2,740
|
|
|
12/10/2018
|
0.00 / 0.00%
|
84.00
|
84.70
|
84.00
|
84.70
|
84.21
|
49.45
|
1,140
|
|
|
12/7/2018
|
0.00 / 0.00%
|
84.70
|
84.90
|
84.00
|
84.70
|
84.54
|
49.45
|
970
|
|
|
12/6/2018
|
-0.20 / -0.24%
|
83.20
|
84.90
|
83.00
|
84.70
|
83.15
|
49.45
|
1,840
|
|
|
12/5/2018
|
0.00 / 0.00%
|
85.00
|
85.00
|
83.00
|
84.90
|
83.42
|
49.57
|
11,220
|
|
|
12/4/2018
|
-0.10 / -0.12%
|
84.90
|
85.00
|
84.00
|
84.90
|
84.17
|
49.57
|
2,400
|
|
|
12/3/2018
|
+1.40 / +1.67%
|
85.50
|
85.50
|
84.00
|
85.00
|
84.29
|
49.63
|
3,500
|
|
|