|
Closing price on 1/19/2018
|
|
| Open |
138.00 |
| High |
142.00 |
| Low |
137.00 |
| Volume |
54,210 |
| Split-adjusted Price |
77.84 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2018
|
+2.10 / +1.52%
|
138.00
|
142.00
|
137.00
|
140.10
|
139.62
|
77.84
|
54,210
|
|
|
1/18/2018
|
+1.00 / +0.73%
|
136.00
|
139.50
|
135.00
|
138.00
|
136.03
|
76.67
|
11,990
|
|
|
1/17/2018
|
-1.90 / -1.37%
|
135.00
|
138.90
|
135.00
|
137.00
|
137.17
|
76.12
|
28,490
|
|
|
1/16/2018
|
-0.10 / -0.07%
|
139.50
|
139.50
|
138.10
|
138.90
|
138.27
|
77.17
|
13,380
|
|
|
1/15/2018
|
+4.80 / +3.58%
|
135.00
|
139.00
|
135.00
|
139.00
|
137.09
|
77.23
|
24,320
|
|
|
1/12/2018
|
+1.20 / +0.90%
|
134.00
|
135.90
|
134.00
|
134.20
|
134.37
|
74.56
|
8,990
|
|
|
1/11/2018
|
0.00 / 0.00%
|
132.00
|
133.50
|
132.00
|
133.00
|
132.39
|
73.90
|
49,180
|
|
|
1/10/2018
|
0.00 / 0.00%
|
132.50
|
134.00
|
132.00
|
133.00
|
132.68
|
73.90
|
11,200
|
|
|
1/9/2018
|
0.00 / 0.00%
|
133.00
|
134.20
|
130.00
|
133.00
|
132.25
|
73.90
|
17,890
|
|
|
1/8/2018
|
+2.80 / +2.15%
|
133.90
|
133.90
|
130.50
|
133.00
|
132.56
|
73.90
|
860
|
|
|
1/5/2018
|
-2.20 / -1.66%
|
132.40
|
134.00
|
130.20
|
130.20
|
131.04
|
72.34
|
8,280
|
|
|
1/4/2018
|
-1.50 / -1.12%
|
134.90
|
134.90
|
129.90
|
132.40
|
132.63
|
73.56
|
37,970
|
|
|
1/3/2018
|
-0.10 / -0.07%
|
134.00
|
134.00
|
131.00
|
133.90
|
131.65
|
74.40
|
10,270
|
|
|
1/2/2018
|
+1.00 / +0.75%
|
135.00
|
135.00
|
134.00
|
134.00
|
134.45
|
74.45
|
20,670
|
|
|
12/29/2017
|
0.00 / 0.00%
|
130.40
|
133.00
|
130.40
|
133.00
|
131.84
|
73.90
|
6,250
|
|
|
12/28/2017
|
0.00 / 0.00%
|
131.10
|
134.90
|
131.10
|
133.00
|
132.27
|
73.90
|
10,320
|
|
|
12/27/2017
|
+0.50 / +0.38%
|
135.00
|
135.00
|
132.00
|
133.00
|
132.95
|
73.90
|
3,460
|
|
|
12/26/2017
|
+0.50 / +0.38%
|
135.00
|
135.00
|
130.10
|
132.50
|
132.36
|
73.62
|
13,290
|
|
|
12/25/2017
|
-5.50 / -4.00%
|
134.10
|
136.00
|
132.00
|
132.00
|
132.08
|
73.34
|
7,170
|
|
|
12/22/2017
|
-0.20 / -0.15%
|
136.00
|
137.50
|
135.00
|
137.50
|
136.63
|
76.40
|
1,720
|
|
|
12/21/2017
|
+1.70 / +1.25%
|
135.00
|
138.00
|
135.00
|
137.70
|
137.50
|
76.51
|
480
|
|
|
12/20/2017
|
-3.80 / -2.72%
|
137.60
|
139.00
|
136.00
|
136.00
|
137.41
|
75.56
|
4,090
|
|
|
12/19/2017
|
0.00 / 0.00%
|
138.00
|
139.90
|
137.70
|
139.80
|
138.46
|
77.67
|
1,820
|
|
|
12/18/2017
|
+0.70 / +0.50%
|
140.90
|
140.90
|
137.10
|
139.80
|
138.07
|
77.67
|
1,970
|
|
|
12/15/2017
|
-0.40 / -0.29%
|
136.50
|
139.40
|
136.00
|
139.10
|
137.25
|
77.29
|
3,060
|
|
|
12/14/2017
|
-0.40 / -0.29%
|
136.00
|
139.90
|
136.00
|
139.50
|
137.77
|
77.51
|
10,220
|
|
|
12/13/2017
|
+2.40 / +1.75%
|
139.40
|
140.00
|
139.00
|
139.90
|
139.13
|
77.73
|
460
|
|
|
12/12/2017
|
-0.50 / -0.36%
|
137.50
|
137.50
|
136.00
|
137.50
|
136.67
|
76.40
|
6,000
|
|
|
12/11/2017
|
-0.70 / -0.50%
|
139.90
|
139.90
|
135.00
|
138.00
|
137.58
|
76.67
|
15,380
|
|
|
12/8/2017
|
+0.70 / +0.51%
|
138.00
|
139.00
|
137.50
|
138.70
|
138.44
|
77.06
|
7,310
|
|
|