|
Closing price on 1/19/2022
|
|
| Open |
126.00 |
| High |
126.00 |
| Low |
123.00 |
| Volume |
21,500 |
| Split-adjusted Price |
104.02 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2022
|
-0.70 / -0.56%
|
126.00
|
126.00
|
123.00
|
124.60
|
123.92
|
104.02
|
21,500
|
|
|
1/18/2022
|
-1.60 / -1.26%
|
126.90
|
126.90
|
123.00
|
125.30
|
124.48
|
104.61
|
50,900
|
|
|
1/17/2022
|
-2.10 / -1.63%
|
129.00
|
129.10
|
126.00
|
126.90
|
127.29
|
105.94
|
41,700
|
|
|
1/14/2022
|
-0.20 / -0.15%
|
129.20
|
129.20
|
128.30
|
129.00
|
128.63
|
107.70
|
8,900
|
|
|
1/13/2022
|
+0.70 / +0.54%
|
130.00
|
130.20
|
128.00
|
129.20
|
129.35
|
107.86
|
13,900
|
|
|
1/12/2022
|
-3.50 / -2.65%
|
132.00
|
132.00
|
127.90
|
128.50
|
128.45
|
107.28
|
30,300
|
|
|
1/11/2022
|
-1.50 / -1.12%
|
130.40
|
133.00
|
130.40
|
132.00
|
131.78
|
110.20
|
10,700
|
|
|
1/10/2022
|
0.00 / 0.00%
|
133.30
|
134.00
|
131.40
|
133.50
|
132.92
|
111.45
|
30,100
|
|
|
1/7/2022
|
+0.40 / +0.30%
|
133.80
|
135.00
|
133.00
|
133.50
|
133.55
|
111.45
|
18,300
|
|
|
1/6/2022
|
-2.30 / -1.70%
|
134.60
|
135.50
|
133.00
|
133.10
|
133.76
|
111.12
|
17,200
|
|
|
1/5/2022
|
+0.60 / +0.45%
|
134.60
|
135.60
|
133.20
|
135.40
|
134.93
|
113.04
|
14,600
|
|
|
1/4/2022
|
-0.20 / -0.15%
|
134.10
|
135.00
|
133.10
|
134.80
|
134.08
|
112.54
|
20,000
|
|
|
12/31/2021
|
-0.40 / -0.30%
|
135.00
|
135.00
|
132.10
|
135.00
|
133.33
|
112.71
|
6,300
|
|
|
12/30/2021
|
-2.60 / -1.88%
|
131.20
|
136.90
|
131.20
|
135.40
|
134.41
|
113.04
|
7,800
|
|
|
12/29/2021
|
-4.00 / -2.82%
|
141.40
|
141.40
|
137.50
|
138.00
|
138.78
|
115.21
|
11,900
|
|
|
12/28/2021
|
+3.70 / +2.68%
|
147.00
|
147.00
|
141.90
|
142.00
|
144.99
|
118.55
|
51,800
|
|
|
12/27/2021
|
+5.10 / +2.88%
|
176.90
|
183.70
|
176.90
|
182.00
|
181.06
|
115.43
|
36,700
|
|
|
12/24/2021
|
+4.40 / +2.55%
|
175.00
|
176.90
|
172.60
|
176.90
|
174.40
|
112.20
|
24,600
|
|
|
12/23/2021
|
-6.50 / -3.63%
|
178.50
|
178.50
|
172.30
|
172.50
|
174.96
|
109.41
|
21,400
|
|
|
12/22/2021
|
-2.40 / -1.32%
|
181.40
|
181.70
|
177.00
|
179.00
|
179.67
|
113.53
|
18,000
|
|
|
12/21/2021
|
+0.40 / +0.22%
|
181.50
|
182.00
|
180.20
|
181.40
|
181.33
|
115.05
|
18,400
|
|
|
12/20/2021
|
+1.30 / +0.72%
|
184.00
|
184.00
|
178.50
|
181.00
|
181.01
|
114.80
|
33,700
|
|
|
12/17/2021
|
+2.80 / +1.58%
|
178.50
|
184.50
|
178.50
|
179.70
|
180.68
|
113.97
|
16,500
|
|
|
12/16/2021
|
-0.10 / -0.06%
|
177.00
|
177.00
|
176.00
|
176.90
|
176.79
|
112.20
|
9,400
|
|
|
12/15/2021
|
+0.40 / +0.23%
|
176.60
|
178.00
|
176.50
|
177.00
|
176.96
|
112.26
|
11,200
|
|
|
12/14/2021
|
-0.40 / -0.23%
|
176.50
|
178.90
|
176.50
|
176.60
|
176.69
|
112.01
|
16,000
|
|
|
12/13/2021
|
-1.50 / -0.84%
|
181.00
|
181.00
|
177.00
|
177.00
|
177.33
|
112.26
|
17,600
|
|
|
12/10/2021
|
-0.40 / -0.22%
|
179.00
|
179.00
|
176.30
|
178.50
|
178.21
|
113.21
|
2,800
|
|
|
12/9/2021
|
-1.10 / -0.61%
|
180.00
|
180.00
|
176.00
|
178.90
|
178.62
|
113.46
|
2,900
|
|
|
12/8/2021
|
+1.80 / +1.01%
|
180.90
|
181.50
|
177.10
|
180.00
|
178.60
|
114.16
|
8,600
|
|
|