|
Closing price on 10/11/2017
|
|
| Open |
118.00 |
| High |
125.00 |
| Low |
118.00 |
| Volume |
2,210 |
| Split-adjusted Price |
65.91 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2017
|
-0.50 / -0.40%
|
118.00
|
125.00
|
118.00
|
124.50
|
121.27
|
65.91
|
2,210
|
|
|
10/10/2017
|
-1.00 / -0.79%
|
125.80
|
125.80
|
123.00
|
125.00
|
124.58
|
66.17
|
950
|
|
|
10/9/2017
|
+4.00 / +3.28%
|
122.70
|
130.50
|
122.70
|
126.00
|
126.18
|
66.70
|
3,750
|
|
|
10/6/2017
|
-1.50 / -1.21%
|
123.70
|
123.70
|
122.00
|
122.00
|
122.01
|
64.59
|
2,090
|
|
|
10/5/2017
|
+0.10 / +0.08%
|
123.90
|
123.90
|
123.50
|
123.50
|
123.70
|
65.38
|
2,090
|
|
|
10/4/2017
|
+0.40 / +0.33%
|
123.00
|
123.50
|
122.00
|
123.40
|
122.78
|
65.33
|
4,170
|
|
|
10/3/2017
|
-0.90 / -0.73%
|
124.00
|
124.00
|
122.00
|
123.00
|
123.26
|
65.12
|
3,010
|
|
|
10/2/2017
|
+0.80 / +0.65%
|
125.00
|
125.00
|
122.80
|
123.90
|
123.16
|
65.59
|
8,980
|
|
|
9/29/2017
|
+1.10 / +0.90%
|
126.00
|
126.00
|
123.10
|
123.10
|
124.74
|
65.17
|
6,630
|
|
|
9/28/2017
|
-0.50 / -0.41%
|
122.50
|
123.00
|
122.00
|
122.00
|
122.20
|
64.59
|
14,100
|
|
|
9/27/2017
|
+0.50 / +0.41%
|
124.00
|
124.00
|
122.10
|
122.50
|
123.21
|
64.85
|
560
|
|
|
9/26/2017
|
-2.90 / -2.32%
|
125.70
|
125.70
|
122.00
|
122.00
|
123.26
|
64.59
|
12,210
|
|
|
9/25/2017
|
+0.90 / +0.73%
|
123.00
|
125.50
|
123.00
|
124.90
|
124.57
|
66.12
|
9,280
|
|
|
9/22/2017
|
-2.00 / -1.59%
|
125.50
|
125.50
|
122.30
|
124.00
|
123.88
|
65.64
|
8,500
|
|
|
9/21/2017
|
-0.90 / -0.71%
|
128.00
|
128.00
|
125.00
|
126.00
|
126.28
|
66.70
|
7,040
|
|
|
9/20/2017
|
+1.90 / +1.52%
|
125.00
|
128.00
|
125.00
|
126.90
|
125.98
|
67.18
|
10,660
|
|
|
9/19/2017
|
+6.50 / +5.49%
|
118.50
|
125.00
|
117.90
|
125.00
|
121.48
|
66.17
|
46,840
|
|
|
9/18/2017
|
-0.50 / -0.42%
|
120.00
|
120.00
|
117.60
|
118.50
|
117.81
|
62.73
|
3,650
|
|
|
9/15/2017
|
+2.00 / +1.71%
|
117.50
|
119.50
|
117.00
|
119.00
|
118.01
|
63.00
|
9,050
|
|
|
9/14/2017
|
-2.90 / -2.42%
|
119.90
|
119.90
|
117.00
|
117.00
|
118.90
|
61.94
|
5,450
|
|
|
9/13/2017
|
+1.90 / +1.61%
|
118.00
|
119.90
|
116.10
|
119.90
|
118.47
|
63.47
|
7,690
|
|
|
9/12/2017
|
-1.30 / -1.09%
|
117.00
|
118.70
|
116.00
|
118.00
|
117.09
|
62.47
|
5,090
|
|
|
9/11/2017
|
-1.00 / -0.83%
|
120.00
|
120.60
|
119.30
|
119.30
|
119.37
|
63.16
|
21,270
|
|
|
9/8/2017
|
+1.30 / +1.09%
|
119.90
|
120.70
|
119.10
|
120.30
|
119.91
|
63.69
|
10,700
|
|
|
9/7/2017
|
+3.10 / +2.67%
|
115.90
|
120.00
|
115.70
|
119.00
|
117.18
|
63.00
|
18,100
|
|
|
9/6/2017
|
-0.90 / -0.77%
|
116.00
|
116.00
|
114.80
|
115.90
|
115.23
|
61.36
|
15,690
|
|
|
9/5/2017
|
-0.20 / -0.17%
|
115.10
|
116.90
|
115.10
|
116.80
|
115.69
|
61.83
|
4,970
|
|
|
9/1/2017
|
+1.90 / +1.65%
|
115.10
|
117.50
|
115.00
|
117.00
|
115.48
|
61.94
|
21,900
|
|
|
8/31/2017
|
-1.90 / -1.62%
|
117.70
|
118.00
|
115.10
|
115.10
|
116.06
|
60.93
|
8,780
|
|
|
8/30/2017
|
+2.00 / +1.74%
|
115.00
|
117.00
|
115.00
|
117.00
|
115.32
|
61.94
|
30,950
|
|
|