|
Closing price on 11/18/2020
|
|
| Open |
127.00 |
| High |
132.00 |
| Low |
127.00 |
| Volume |
12,920 |
| Split-adjusted Price |
84.93 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2020
|
+1.40 / +1.10%
|
127.00
|
132.00
|
127.00
|
129.00
|
128.38
|
84.93
|
12,920
|
|
|
11/17/2020
|
0.00 / 0.00%
|
127.00
|
128.00
|
126.00
|
127.60
|
127.48
|
84.01
|
10,310
|
|
|
11/16/2020
|
-1.40 / -1.09%
|
129.00
|
129.00
|
127.50
|
127.60
|
128.10
|
84.01
|
4,410
|
|
|
11/13/2020
|
0.00 / 0.00%
|
128.00
|
129.00
|
127.00
|
129.00
|
127.76
|
84.93
|
5,640
|
|
|
11/12/2020
|
+0.50 / +0.39%
|
129.90
|
129.90
|
127.60
|
129.00
|
128.03
|
84.93
|
6,720
|
|
|
11/11/2020
|
-2.90 / -2.21%
|
131.40
|
131.60
|
128.20
|
128.50
|
130.10
|
84.61
|
10,110
|
|
|
11/10/2020
|
-0.10 / -0.08%
|
130.00
|
131.50
|
126.50
|
131.40
|
131.33
|
86.51
|
7,990
|
|
|
11/9/2020
|
0.00 / 0.00%
|
131.50
|
131.50
|
130.20
|
131.50
|
131.44
|
86.58
|
11,020
|
|
|
11/6/2020
|
+4.50 / +3.54%
|
128.00
|
132.00
|
128.00
|
131.50
|
130.89
|
86.58
|
29,850
|
|
|
11/5/2020
|
-0.90 / -0.70%
|
126.00
|
127.00
|
125.50
|
127.00
|
126.35
|
83.62
|
4,210
|
|
|
11/4/2020
|
+3.40 / +2.73%
|
124.00
|
127.90
|
123.10
|
127.90
|
125.54
|
84.21
|
11,200
|
|
|
11/3/2020
|
-0.50 / -0.40%
|
126.90
|
126.90
|
123.10
|
124.50
|
123.75
|
81.97
|
4,770
|
|
|
11/2/2020
|
-0.90 / -0.71%
|
125.00
|
127.00
|
123.10
|
125.00
|
124.47
|
82.30
|
6,100
|
|
|
10/30/2020
|
+1.00 / +0.80%
|
125.00
|
126.00
|
123.00
|
125.90
|
124.30
|
82.89
|
9,600
|
|
|
10/29/2020
|
+1.10 / +0.89%
|
123.00
|
124.90
|
123.00
|
124.90
|
124.26
|
82.24
|
2,720
|
|
|
10/28/2020
|
-1.20 / -0.96%
|
128.00
|
128.00
|
123.80
|
123.80
|
125.57
|
81.51
|
14,550
|
|
|
10/27/2020
|
-1.00 / -0.79%
|
123.70
|
126.00
|
123.70
|
125.00
|
124.59
|
82.30
|
15,090
|
|
|
10/26/2020
|
-1.40 / -1.10%
|
127.00
|
127.40
|
124.00
|
126.00
|
125.05
|
82.96
|
14,210
|
|
|
10/23/2020
|
+1.40 / +1.11%
|
128.50
|
128.50
|
127.00
|
127.40
|
128.23
|
83.88
|
10,840
|
|
|
10/22/2020
|
+4.10 / +3.36%
|
125.00
|
130.00
|
125.00
|
126.00
|
127.70
|
82.96
|
14,150
|
|
|
10/21/2020
|
+7.90 / +6.93%
|
118.00
|
121.90
|
117.50
|
121.90
|
121.41
|
80.26
|
50,440
|
|
|
10/20/2020
|
-1.00 / -0.87%
|
115.00
|
115.00
|
113.00
|
114.00
|
113.79
|
75.06
|
8,630
|
|
|
10/19/2020
|
+0.70 / +0.61%
|
114.50
|
115.00
|
108.00
|
115.00
|
114.57
|
75.72
|
7,480
|
|
|
10/16/2020
|
+1.40 / +1.24%
|
114.00
|
114.30
|
113.00
|
114.30
|
113.70
|
75.26
|
12,410
|
|
|
10/15/2020
|
+1.40 / +1.26%
|
111.60
|
113.00
|
111.50
|
112.90
|
112.21
|
74.33
|
9,340
|
|
|
10/14/2020
|
+0.50 / +0.45%
|
114.10
|
114.10
|
111.00
|
111.50
|
111.66
|
73.41
|
9,520
|
|
|
10/13/2020
|
+3.50 / +3.26%
|
110.00
|
111.00
|
108.10
|
111.00
|
110.51
|
73.08
|
7,900
|
|
|
10/12/2020
|
-3.10 / -2.80%
|
112.40
|
112.50
|
107.40
|
107.50
|
109.93
|
70.78
|
5,840
|
|
|
10/9/2020
|
-1.20 / -1.07%
|
112.00
|
112.00
|
110.00
|
110.60
|
110.60
|
72.82
|
720
|
|
|
10/8/2020
|
+0.40 / +0.36%
|
111.00
|
111.80
|
108.50
|
111.80
|
110.66
|
73.61
|
3,660
|
|
|