|
Closing price on 10/30/2017
|
|
| Open |
135.10 |
| High |
138.00 |
| Low |
135.10 |
| Volume |
25,680 |
| Split-adjusted Price |
72.00 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2017
|
+0.90 / +0.67%
|
135.10
|
138.00
|
135.10
|
136.00
|
136.06
|
72.00
|
25,680
|
|
|
10/27/2017
|
-2.90 / -2.10%
|
139.50
|
140.00
|
135.10
|
135.10
|
137.93
|
71.52
|
8,780
|
|
|
10/26/2017
|
+2.50 / +1.85%
|
135.60
|
141.00
|
135.60
|
138.00
|
138.77
|
73.06
|
47,130
|
|
|
10/25/2017
|
+1.40 / +1.04%
|
134.10
|
136.40
|
134.10
|
135.50
|
135.29
|
71.73
|
9,720
|
|
|
10/24/2017
|
+0.10 / +0.07%
|
135.50
|
138.00
|
134.00
|
134.10
|
136.34
|
70.99
|
41,500
|
|
|
10/23/2017
|
+7.00 / +5.51%
|
127.00
|
135.00
|
126.00
|
134.00
|
130.51
|
70.94
|
53,360
|
|
|
10/20/2017
|
+1.60 / +1.28%
|
127.60
|
127.60
|
122.00
|
127.00
|
126.26
|
67.23
|
11,690
|
|
|
10/19/2017
|
+0.40 / +0.32%
|
125.90
|
125.90
|
124.00
|
125.40
|
125.19
|
66.39
|
9,250
|
|
|
10/18/2017
|
+2.10 / +1.71%
|
122.00
|
128.00
|
122.00
|
125.00
|
124.66
|
66.17
|
32,800
|
|
|
10/17/2017
|
+0.50 / +0.41%
|
122.80
|
123.00
|
121.00
|
122.90
|
122.05
|
65.06
|
8,980
|
|
|
10/16/2017
|
-1.30 / -1.05%
|
124.00
|
126.00
|
122.40
|
122.40
|
125.00
|
64.80
|
2,120
|
|
|
10/13/2017
|
+2.70 / +2.23%
|
124.50
|
124.50
|
121.00
|
123.70
|
121.74
|
65.49
|
920
|
|
|
10/12/2017
|
-3.50 / -2.81%
|
122.50
|
123.00
|
120.30
|
121.00
|
121.46
|
64.06
|
7,270
|
|
|
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
|
|
|