|
Closing price on 1/16/2017
|
|
| Open |
97.00 |
| High |
97.00 |
| Low |
95.00 |
| Volume |
8,150 |
| Split-adjusted Price |
49.29 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2017
|
-0.50 / -0.51%
|
97.00
|
97.00
|
95.00
|
96.90
|
95.71
|
49.29
|
8,150
|
|
|
1/13/2017
|
0.00 / 0.00%
|
97.40
|
97.70
|
96.00
|
97.40
|
96.55
|
49.54
|
290
|
|
|
1/12/2017
|
-0.10 / -0.10%
|
97.50
|
98.00
|
96.00
|
97.40
|
97.33
|
49.54
|
1,560
|
|
|
1/11/2017
|
+1.20 / +1.25%
|
96.50
|
97.50
|
96.30
|
97.50
|
96.65
|
49.59
|
5,970
|
|
|
1/10/2017
|
+0.80 / +0.84%
|
96.90
|
96.90
|
95.00
|
96.30
|
95.09
|
48.98
|
6,930
|
|
|
1/9/2017
|
-3.30 / -3.34%
|
98.00
|
98.00
|
94.00
|
95.50
|
95.45
|
48.58
|
3,520
|
|
|
1/6/2017
|
+0.30 / +0.30%
|
98.20
|
99.00
|
98.00
|
98.80
|
98.35
|
50.25
|
6,660
|
|
|
1/5/2017
|
+3.00 / +3.14%
|
98.00
|
100.90
|
95.00
|
98.50
|
97.23
|
50.10
|
12,650
|
|
|
1/4/2017
|
-1.50 / -1.55%
|
96.00
|
96.80
|
94.10
|
95.50
|
95.14
|
48.58
|
3,290
|
|
|
1/3/2017
|
+1.10 / +1.15%
|
98.00
|
98.00
|
96.00
|
97.00
|
97.25
|
49.34
|
30
|
|
|
12/30/2016
|
-0.10 / -0.10%
|
94.10
|
95.90
|
94.00
|
95.90
|
94.74
|
48.78
|
4,180
|
|
|
12/29/2016
|
0.00 / 0.00%
|
95.10
|
97.00
|
94.10
|
96.00
|
95.12
|
48.83
|
4,300
|
|
|
12/28/2016
|
-1.00 / -1.03%
|
98.00
|
98.00
|
94.40
|
96.00
|
94.95
|
48.83
|
4,920
|
|
|
12/27/2016
|
0.00 / 0.00%
|
98.70
|
98.70
|
94.50
|
97.00
|
97.30
|
49.34
|
370
|
|
|
12/26/2016
|
+2.00 / +2.11%
|
98.00
|
98.00
|
94.10
|
97.00
|
95.03
|
49.34
|
10,070
|
|
|
12/23/2016
|
-4.00 / -4.04%
|
100.90
|
100.90
|
95.00
|
95.00
|
95.60
|
48.32
|
8,640
|
|
|
12/22/2016
|
+1.00 / +1.02%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
50.36
|
10
|
|
|
12/21/2016
|
0.00 / 0.00%
|
98.00
|
101.50
|
96.00
|
98.00
|
98.38
|
49.85
|
1,430
|
|
|
12/20/2016
|
-1.60 / -1.61%
|
99.70
|
99.70
|
98.00
|
98.00
|
98.70
|
49.85
|
770
|
|
|
12/19/2016
|
-0.20 / -0.20%
|
99.80
|
99.80
|
99.00
|
99.60
|
99.55
|
50.66
|
770
|
|
|
12/16/2016
|
+3.80 / +3.96%
|
96.00
|
99.80
|
96.00
|
99.80
|
96.81
|
50.76
|
4,390
|
|
|
12/15/2016
|
-0.90 / -0.93%
|
97.00
|
97.00
|
95.00
|
96.00
|
95.53
|
48.83
|
1,790
|
|
|
12/14/2016
|
+2.40 / +2.54%
|
95.00
|
96.90
|
95.00
|
96.90
|
95.32
|
49.29
|
5,820
|
|
|
12/13/2016
|
-3.00 / -3.08%
|
95.00
|
99.90
|
94.50
|
94.50
|
95.74
|
48.07
|
15,740
|
|
|
12/12/2016
|
-1.00 / -1.02%
|
99.00
|
99.00
|
95.10
|
97.50
|
97.49
|
49.59
|
5,570
|
|
|
12/9/2016
|
-0.20 / -0.20%
|
99.00
|
99.10
|
96.90
|
98.50
|
97.98
|
50.10
|
7,940
|
|
|
12/8/2016
|
+1.80 / +1.86%
|
96.90
|
100.00
|
95.00
|
98.70
|
97.74
|
50.20
|
27,410
|
|
|
12/7/2016
|
-3.10 / -3.10%
|
100.00
|
100.00
|
95.50
|
96.90
|
97.33
|
49.29
|
44,590
|
|
|
12/6/2016
|
-3.90 / -3.75%
|
101.60
|
103.10
|
100.00
|
100.00
|
100.79
|
50.86
|
11,400
|
|
|
12/5/2016
|
-0.10 / -0.10%
|
103.70
|
104.00
|
102.00
|
103.90
|
102.76
|
52.85
|
21,730
|
|
|