|
Closing price on 10/4/2019
|
|
| Open |
75.00 |
| High |
75.80 |
| Low |
74.60 |
| Volume |
2,630 |
| Split-adjusted Price |
46.25 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2019
|
-0.40 / -0.53%
|
75.00
|
75.80
|
74.60
|
74.60
|
75.29
|
46.25
|
2,630
|
|
|
10/3/2019
|
0.00 / 0.00%
|
75.00
|
75.90
|
75.00
|
75.00
|
75.05
|
46.50
|
4,850
|
|
|
10/2/2019
|
-0.90 / -1.19%
|
74.60
|
75.90
|
74.60
|
75.00
|
75.12
|
46.50
|
6,070
|
|
|
10/1/2019
|
+0.90 / +1.20%
|
75.00
|
75.90
|
75.00
|
75.90
|
75.07
|
47.06
|
3,410
|
|
|
9/30/2019
|
-1.90 / -2.47%
|
76.50
|
76.50
|
75.00
|
75.00
|
75.27
|
46.50
|
6,590
|
|
|
9/27/2019
|
+2.90 / +3.92%
|
76.00
|
76.90
|
76.00
|
76.90
|
76.22
|
47.68
|
3,700
|
|
|
9/26/2019
|
-2.00 / -2.63%
|
74.60
|
76.60
|
74.00
|
74.00
|
74.77
|
45.88
|
4,360
|
|
|
9/25/2019
|
0.00 / 0.00%
|
76.00
|
76.00
|
73.50
|
76.00
|
75.31
|
47.12
|
4,090
|
|
|
9/24/2019
|
-0.50 / -0.65%
|
76.50
|
76.50
|
75.30
|
76.00
|
75.89
|
47.12
|
2,820
|
|
|
9/23/2019
|
-0.60 / -0.78%
|
76.80
|
77.20
|
75.00
|
76.50
|
75.98
|
47.43
|
2,540
|
|
|
9/20/2019
|
+0.60 / +0.78%
|
77.70
|
77.80
|
76.50
|
77.10
|
77.48
|
47.80
|
2,620
|
|
|
9/19/2019
|
-2.50 / -3.16%
|
77.10
|
78.50
|
76.20
|
76.50
|
76.73
|
47.43
|
7,350
|
|
|
9/18/2019
|
+2.20 / +2.86%
|
77.00
|
79.90
|
77.00
|
79.00
|
78.28
|
48.98
|
2,900
|
|
|
9/17/2019
|
-2.20 / -2.78%
|
78.00
|
78.00
|
75.80
|
76.80
|
77.35
|
47.62
|
5,430
|
|
|
9/16/2019
|
+2.30 / +3.00%
|
76.70
|
79.00
|
76.70
|
79.00
|
77.03
|
48.98
|
16,240
|
|
|
9/13/2019
|
+2.20 / +2.95%
|
74.50
|
76.90
|
74.50
|
76.70
|
75.74
|
47.55
|
11,460
|
|
|
9/12/2019
|
+2.50 / +3.47%
|
72.90
|
74.50
|
71.50
|
74.50
|
72.50
|
46.19
|
12,620
|
|
|
9/11/2019
|
0.00 / 0.00%
|
72.00
|
73.50
|
71.50
|
72.00
|
72.21
|
44.64
|
14,360
|
|
|
9/10/2019
|
-2.60 / -3.49%
|
73.10
|
74.30
|
72.00
|
72.00
|
72.92
|
44.64
|
23,560
|
|
|
9/9/2019
|
-2.90 / -3.74%
|
75.30
|
75.40
|
72.50
|
74.60
|
73.44
|
46.25
|
27,820
|
|
|
9/6/2019
|
-3.50 / -4.32%
|
76.00
|
79.40
|
76.00
|
77.50
|
78.07
|
48.05
|
17,510
|
|
|
9/5/2019
|
-4.90 / -5.70%
|
80.60
|
85.90
|
79.90
|
81.00
|
81.02
|
48.67
|
33,350
|
|
|
9/4/2019
|
+3.00 / +3.62%
|
82.90
|
86.00
|
82.40
|
85.90
|
83.44
|
51.61
|
3,080
|
|
|
9/3/2019
|
+5.40 / +6.97%
|
79.80
|
82.90
|
79.80
|
82.90
|
82.62
|
49.81
|
19,450
|
|
|
8/30/2019
|
-4.40 / -5.37%
|
78.00
|
87.00
|
77.50
|
77.50
|
78.91
|
46.57
|
122,540
|
|
|
8/29/2019
|
-6.10 / -6.93%
|
81.90
|
81.90
|
81.90
|
81.90
|
81.90
|
49.21
|
10,520
|
|
|
8/28/2019
|
+0.90 / +1.03%
|
87.00
|
88.00
|
86.60
|
88.00
|
86.87
|
52.88
|
15,160
|
|
|
8/27/2019
|
-0.60 / -0.68%
|
86.90
|
88.10
|
86.00
|
87.10
|
87.36
|
52.34
|
6,170
|
|
|
8/26/2019
|
-0.10 / -0.11%
|
89.00
|
89.00
|
87.00
|
87.70
|
88.41
|
52.70
|
12,420
|
|
|
8/23/2019
|
+0.80 / +0.92%
|
87.00
|
87.90
|
86.00
|
87.80
|
86.57
|
52.76
|
6,480
|
|
|