|
Closing price on 11/29/2018
|
|
| Open |
87.00 |
| High |
87.00 |
| Low |
83.70 |
| Volume |
11,370 |
| Split-adjusted Price |
46.56 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2018
|
-3.30 / -3.79%
|
87.00
|
87.00
|
83.70
|
83.70
|
84.70
|
46.56
|
11,370
|
|
|
11/28/2018
|
-0.90 / -1.02%
|
86.90
|
87.00
|
83.00
|
87.00
|
86.20
|
48.40
|
2,970
|
|
|
11/27/2018
|
-0.80 / -0.90%
|
86.50
|
87.90
|
86.10
|
87.90
|
87.02
|
48.90
|
3,390
|
|
|
11/26/2018
|
0.00 / 0.00%
|
88.70
|
88.70
|
88.70
|
88.70
|
88.70
|
49.35
|
100
|
|
|
11/23/2018
|
+0.90 / +1.03%
|
86.00
|
88.70
|
86.00
|
88.70
|
86.05
|
49.35
|
430
|
|
|
11/22/2018
|
-0.20 / -0.23%
|
87.90
|
87.90
|
86.50
|
87.80
|
87.12
|
48.85
|
1,320
|
|
|
11/21/2018
|
-0.70 / -0.79%
|
88.70
|
88.70
|
86.10
|
88.00
|
87.23
|
48.96
|
940
|
|
|
11/20/2018
|
0.00 / 0.00%
|
89.00
|
89.00
|
88.70
|
88.70
|
88.85
|
49.35
|
70
|
|
|
11/19/2018
|
-1.20 / -1.33%
|
87.00
|
89.90
|
87.00
|
88.70
|
87.34
|
49.35
|
3,870
|
|
|
11/16/2018
|
+2.00 / +2.28%
|
89.40
|
89.90
|
89.40
|
89.90
|
89.65
|
50.01
|
130
|
|
|
11/15/2018
|
+0.90 / +1.03%
|
86.00
|
87.90
|
85.90
|
87.90
|
86.48
|
48.90
|
3,920
|
|
|
11/14/2018
|
+0.30 / +0.35%
|
86.00
|
88.70
|
85.00
|
87.00
|
87.07
|
48.40
|
12,450
|
|
|
11/13/2018
|
-0.10 / -0.12%
|
86.80
|
86.80
|
86.10
|
86.70
|
86.17
|
48.23
|
2,530
|
|
|
11/12/2018
|
-0.60 / -0.69%
|
87.10
|
89.60
|
86.30
|
86.80
|
87.45
|
48.29
|
290
|
|
|
11/9/2018
|
-2.50 / -2.78%
|
89.70
|
89.80
|
87.30
|
87.40
|
87.43
|
48.62
|
1,750
|
|
|
11/8/2018
|
-0.10 / -0.11%
|
90.40
|
90.40
|
89.90
|
89.90
|
90.15
|
50.01
|
40
|
|
|
11/7/2018
|
+0.10 / +0.11%
|
87.50
|
92.80
|
87.50
|
90.00
|
88.57
|
50.07
|
1,050
|
|
|
11/6/2018
|
-0.10 / -0.11%
|
90.50
|
90.50
|
87.10
|
89.90
|
89.41
|
50.01
|
850
|
|
|
11/5/2018
|
0.00 / 0.00%
|
87.10
|
90.00
|
87.00
|
90.00
|
88.42
|
50.07
|
3,540
|
|
|
11/2/2018
|
+1.00 / +1.12%
|
89.60
|
91.00
|
89.00
|
90.00
|
89.78
|
50.07
|
3,230
|
|
|
11/1/2018
|
-1.00 / -1.11%
|
87.00
|
90.00
|
83.80
|
89.00
|
87.64
|
49.51
|
2,670
|
|
|
10/31/2018
|
0.00 / 0.00%
|
89.00
|
91.00
|
88.00
|
90.00
|
89.47
|
50.07
|
8,450
|
|
|
10/30/2018
|
-0.50 / -0.55%
|
90.00
|
90.50
|
88.00
|
90.00
|
89.84
|
50.07
|
7,380
|
|
|
10/29/2018
|
-0.50 / -0.55%
|
91.00
|
91.00
|
88.00
|
90.50
|
88.63
|
50.35
|
3,430
|
|
|
10/26/2018
|
0.00 / 0.00%
|
91.50
|
93.50
|
88.10
|
91.00
|
91.46
|
50.63
|
820
|
|
|
10/25/2018
|
-1.00 / -1.09%
|
86.70
|
91.90
|
86.70
|
91.00
|
90.00
|
50.63
|
1,400
|
|
|
10/24/2018
|
-2.00 / -2.13%
|
88.30
|
92.60
|
88.00
|
92.00
|
88.60
|
51.18
|
4,650
|
|
|
10/23/2018
|
-0.90 / -0.95%
|
92.10
|
94.00
|
89.10
|
94.00
|
90.64
|
52.29
|
1,710
|
|
|
10/22/2018
|
-0.10 / -0.11%
|
95.00
|
95.00
|
94.00
|
94.90
|
94.58
|
52.79
|
1,660
|
|
|
10/19/2018
|
0.00 / 0.00%
|
93.00
|
95.00
|
92.70
|
95.00
|
93.93
|
52.85
|
210
|
|
|