|
Closing price on 1/5/2021
|
|
| Open |
139.50 |
| High |
147.00 |
| Low |
139.50 |
| Volume |
26,400 |
| Split-adjusted Price |
96.46 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2020
|
+1.40 / +1.06%
|
132.10
|
133.50
|
132.00
|
133.50
|
132.98
|
87.90
|
7,220
|
|
|
12/7/2020
|
+4.20 / +3.28%
|
127.90
|
136.80
|
127.90
|
132.10
|
130.69
|
86.98
|
23,680
|
|
|
12/4/2020
|
-0.10 / -0.08%
|
128.00
|
128.00
|
127.00
|
127.90
|
127.59
|
84.21
|
2,650
|
|
|
12/3/2020
|
+2.00 / +1.59%
|
125.50
|
128.00
|
125.50
|
128.00
|
126.91
|
84.28
|
22,320
|
|
|
12/2/2020
|
-0.80 / -0.63%
|
126.80
|
126.80
|
125.90
|
126.00
|
126.27
|
82.96
|
13,780
|
|
|
12/1/2020
|
-0.90 / -0.70%
|
126.20
|
126.90
|
126.00
|
126.80
|
126.20
|
83.49
|
8,750
|
|
|
11/30/2020
|
-0.10 / -0.08%
|
127.80
|
127.80
|
126.60
|
127.70
|
127.49
|
84.08
|
4,350
|
|
|
11/27/2020
|
0.00 / 0.00%
|
127.90
|
127.90
|
126.10
|
127.80
|
127.07
|
84.14
|
6,420
|
|
|
11/26/2020
|
+0.30 / +0.24%
|
127.90
|
127.90
|
127.50
|
127.80
|
127.62
|
84.14
|
2,330
|
|
|
11/25/2020
|
-1.50 / -1.16%
|
128.00
|
128.00
|
127.50
|
127.50
|
127.81
|
83.95
|
9,770
|
|
|
11/24/2020
|
+1.90 / +1.49%
|
127.10
|
129.00
|
127.00
|
129.00
|
127.07
|
84.93
|
3,590
|
|
|