|
Closing price on 1/20/2021
|
|
| Open |
146.00 |
| High |
151.00 |
| Low |
140.00 |
| Volume |
19,000 |
| Split-adjusted Price |
99.09 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2021
|
+4.50 / +3.08%
|
146.00
|
151.00
|
140.00
|
150.50
|
145.51
|
99.09
|
19,000
|
|
|
1/19/2021
|
-7.30 / -4.76%
|
153.30
|
153.30
|
142.60
|
146.00
|
146.76
|
96.13
|
40,000
|
|
|
1/18/2021
|
+4.00 / +2.68%
|
150.00
|
159.60
|
150.00
|
153.30
|
155.12
|
100.93
|
26,200
|
|
|
1/15/2021
|
0.00 / 0.00%
|
151.00
|
151.00
|
149.00
|
149.30
|
149.57
|
98.30
|
31,400
|
|
|
1/14/2021
|
-2.70 / -1.78%
|
152.00
|
152.00
|
148.60
|
149.30
|
149.50
|
98.30
|
19,700
|
|
|
1/13/2021
|
-1.10 / -0.72%
|
158.00
|
158.00
|
152.00
|
152.00
|
152.00
|
100.08
|
17,700
|
|
|
1/12/2021
|
-2.90 / -1.86%
|
156.00
|
156.00
|
152.60
|
153.10
|
154.03
|
100.80
|
17,200
|
|
|
1/11/2021
|
+5.90 / +3.93%
|
154.00
|
157.00
|
152.00
|
156.00
|
153.78
|
102.71
|
14,900
|
|
|
1/8/2021
|
-3.90 / -2.53%
|
157.80
|
157.80
|
150.10
|
150.10
|
152.37
|
98.83
|
8,400
|
|
|
1/7/2021
|
+9.80 / +6.80%
|
147.80
|
154.20
|
147.80
|
154.00
|
151.83
|
101.39
|
51,100
|
|
|
1/6/2021
|
-2.30 / -1.57%
|
146.50
|
147.00
|
144.20
|
144.20
|
146.55
|
94.94
|
18,200
|
|
|
1/5/2021
|
+7.00 / +5.02%
|
139.50
|
147.00
|
139.50
|
146.50
|
139.50
|
96.46
|
26,400
|
|
|
1/4/2021
|
+1.60 / +1.16%
|
137.90
|
139.50
|
137.90
|
139.50
|
138.82
|
91.85
|
22,600
|
|
|
12/31/2020
|
+0.40 / +0.29%
|
137.00
|
138.00
|
135.50
|
137.90
|
137.06
|
90.79
|
5,550
|
|
|
12/30/2020
|
+1.40 / +1.03%
|
136.10
|
138.80
|
136.10
|
137.50
|
136.91
|
90.53
|
8,830
|
|
|
12/29/2020
|
+4.10 / +3.11%
|
132.00
|
139.80
|
127.10
|
136.10
|
134.23
|
89.61
|
32,920
|
|
|
12/28/2020
|
+0.40 / +0.30%
|
132.90
|
133.10
|
131.40
|
132.00
|
132.36
|
86.91
|
8,220
|
|
|
12/25/2020
|
+4.50 / +3.54%
|
127.10
|
134.40
|
127.10
|
131.60
|
130.05
|
86.65
|
25,230
|
|
|
12/24/2020
|
-0.50 / -0.39%
|
129.00
|
129.10
|
126.50
|
127.10
|
127.29
|
83.68
|
5,590
|
|
|
12/23/2020
|
-1.90 / -1.47%
|
129.00
|
129.40
|
126.00
|
127.60
|
127.74
|
84.01
|
14,230
|
|
|
12/22/2020
|
+0.50 / +0.39%
|
129.00
|
129.50
|
128.20
|
129.50
|
129.17
|
85.26
|
2,710
|
|
|
12/21/2020
|
-0.90 / -0.69%
|
129.50
|
129.90
|
127.50
|
129.00
|
128.87
|
84.93
|
5,750
|
|
|
12/18/2020
|
+0.90 / +0.70%
|
128.00
|
129.90
|
127.00
|
129.90
|
127.67
|
85.53
|
14,020
|
|
|
12/17/2020
|
-1.80 / -1.38%
|
131.50
|
131.50
|
129.00
|
129.00
|
129.83
|
84.93
|
10,600
|
|
|
12/16/2020
|
-2.20 / -1.65%
|
132.90
|
132.90
|
130.50
|
130.80
|
130.98
|
86.12
|
12,080
|
|
|
12/15/2020
|
0.00 / 0.00%
|
130.50
|
133.00
|
130.50
|
133.00
|
131.13
|
87.57
|
5,720
|
|
|
12/14/2020
|
-1.00 / -0.75%
|
133.10
|
133.50
|
132.50
|
133.00
|
132.79
|
87.57
|
10,460
|
|
|
12/11/2020
|
+2.80 / +2.13%
|
131.20
|
134.70
|
131.00
|
134.00
|
133.05
|
88.23
|
25,530
|
|
|
12/10/2020
|
-2.70 / -2.02%
|
133.90
|
133.90
|
131.00
|
131.20
|
132.39
|
86.38
|
15,970
|
|
|
12/9/2020
|
+0.40 / +0.30%
|
132.20
|
134.00
|
132.20
|
133.90
|
133.62
|
88.16
|
8,420
|
|
|