|
Closing price on 11/15/2017
|
|
| Open |
140.00 |
| High |
141.60 |
| Low |
136.20 |
| Volume |
24,510 |
| Split-adjusted Price |
76.90 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2017
|
+0.40 / +0.29%
|
140.00
|
141.60
|
136.20
|
138.40
|
139.62
|
76.90
|
24,510
|
|
|
11/14/2017
|
-3.00 / -2.13%
|
137.10
|
141.00
|
137.10
|
138.00
|
138.82
|
76.67
|
17,180
|
|
|
11/13/2017
|
+1.50 / +1.08%
|
139.50
|
141.00
|
137.50
|
141.00
|
139.64
|
78.34
|
17,280
|
|
|
11/10/2017
|
0.00 / 0.00%
|
139.50
|
140.20
|
138.00
|
139.50
|
139.04
|
77.51
|
9,400
|
|
|
11/9/2017
|
+0.50 / +0.36%
|
137.10
|
140.80
|
137.00
|
139.50
|
137.89
|
77.51
|
13,670
|
|
|
11/8/2017
|
-2.00 / -1.42%
|
138.70
|
141.00
|
138.00
|
139.00
|
139.02
|
77.23
|
6,510
|
|
|
11/7/2017
|
0.00 / 0.00%
|
142.80
|
142.80
|
138.00
|
141.00
|
140.06
|
78.34
|
3,170
|
|
|
11/6/2017
|
+5.00 / +3.68%
|
137.00
|
144.50
|
137.00
|
141.00
|
140.77
|
78.34
|
16,530
|
|
|
11/3/2017
|
-1.00 / -0.73%
|
138.00
|
138.00
|
136.00
|
136.00
|
136.27
|
75.56
|
11,220
|
|
|
11/2/2017
|
+1.00 / +0.74%
|
136.00
|
137.90
|
135.10
|
137.00
|
136.44
|
76.12
|
17,700
|
|
|
11/1/2017
|
+0.90 / +0.67%
|
135.10
|
136.00
|
134.00
|
136.00
|
135.18
|
75.56
|
26,750
|
|
|
10/31/2017
|
-0.90 / -0.66%
|
137.90
|
137.90
|
135.00
|
135.10
|
135.48
|
75.06
|
10,260
|
|
|
10/30/2017
|
+0.90 / +0.67%
|
135.10
|
138.00
|
135.10
|
136.00
|
136.06
|
75.56
|
25,680
|
|
|
10/27/2017
|
-2.90 / -2.10%
|
139.50
|
140.00
|
135.10
|
135.10
|
137.93
|
75.06
|
8,780
|
|
|
10/26/2017
|
+2.50 / +1.85%
|
135.60
|
141.00
|
135.60
|
138.00
|
138.77
|
76.67
|
47,130
|
|
|
10/25/2017
|
+1.40 / +1.04%
|
134.10
|
136.40
|
134.10
|
135.50
|
135.29
|
75.29
|
9,720
|
|
|
10/24/2017
|
+0.10 / +0.07%
|
135.50
|
138.00
|
134.00
|
134.10
|
136.34
|
74.51
|
41,500
|
|
|
10/23/2017
|
+7.00 / +5.51%
|
127.00
|
135.00
|
126.00
|
134.00
|
130.51
|
74.45
|
53,360
|
|
|
10/20/2017
|
+1.60 / +1.28%
|
127.60
|
127.60
|
122.00
|
127.00
|
126.26
|
70.56
|
11,690
|
|
|
10/19/2017
|
+0.40 / +0.32%
|
125.90
|
125.90
|
124.00
|
125.40
|
125.19
|
69.67
|
9,250
|
|
|
10/18/2017
|
+2.10 / +1.71%
|
122.00
|
128.00
|
122.00
|
125.00
|
124.66
|
69.45
|
32,800
|
|
|
10/17/2017
|
+0.50 / +0.41%
|
122.80
|
123.00
|
121.00
|
122.90
|
122.05
|
68.28
|
8,980
|
|
|
10/16/2017
|
-1.30 / -1.05%
|
124.00
|
126.00
|
122.40
|
122.40
|
125.00
|
68.01
|
2,120
|
|
|
10/13/2017
|
+2.70 / +2.23%
|
124.50
|
124.50
|
121.00
|
123.70
|
121.74
|
68.73
|
920
|
|
|
10/12/2017
|
-3.50 / -2.81%
|
122.50
|
123.00
|
120.30
|
121.00
|
121.46
|
67.23
|
7,270
|
|
|
10/11/2017
|
-0.50 / -0.40%
|
118.00
|
125.00
|
118.00
|
124.50
|
121.27
|
69.17
|
2,210
|
|
|
10/10/2017
|
-1.00 / -0.79%
|
125.80
|
125.80
|
123.00
|
125.00
|
124.58
|
69.45
|
950
|
|
|
10/9/2017
|
+4.00 / +3.28%
|
122.70
|
130.50
|
122.70
|
126.00
|
126.18
|
70.01
|
3,750
|
|
|
10/6/2017
|
-1.50 / -1.21%
|
123.70
|
123.70
|
122.00
|
122.00
|
122.01
|
67.78
|
2,090
|
|
|
10/5/2017
|
+0.10 / +0.08%
|
123.90
|
123.90
|
123.50
|
123.50
|
123.70
|
68.62
|
2,090
|
|
|