|
Closing price on 11/30/2017
|
|
| Open |
139.00 |
| High |
140.90 |
| Low |
139.00 |
| Volume |
9,530 |
| Split-adjusted Price |
76.52 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2017
|
+0.80 / +0.57%
|
139.00
|
140.90
|
139.00
|
140.80
|
139.43
|
76.52
|
9,530
|
|
|
11/29/2017
|
-0.80 / -0.57%
|
140.00
|
140.90
|
139.00
|
140.00
|
139.56
|
76.09
|
13,170
|
|
|
11/28/2017
|
-0.20 / -0.14%
|
141.00
|
141.00
|
139.90
|
140.80
|
140.27
|
76.52
|
1,800
|
|
|
11/27/2017
|
+1.00 / +0.71%
|
142.00
|
142.00
|
138.50
|
141.00
|
139.34
|
76.63
|
8,630
|
|
|
11/24/2017
|
-3.00 / -2.10%
|
142.50
|
142.50
|
139.40
|
140.00
|
139.95
|
76.09
|
20,730
|
|
|
11/23/2017
|
0.00 / 0.00%
|
142.90
|
144.00
|
140.50
|
143.00
|
142.43
|
77.72
|
8,900
|
|
|
11/22/2017
|
+3.00 / +2.14%
|
140.00
|
144.00
|
139.00
|
143.00
|
140.78
|
77.72
|
17,560
|
|
|
11/21/2017
|
+0.50 / +0.36%
|
140.00
|
140.00
|
138.60
|
140.00
|
139.83
|
76.09
|
8,310
|
|
|
11/20/2017
|
0.00 / 0.00%
|
139.00
|
139.70
|
138.00
|
139.50
|
138.36
|
75.82
|
2,920
|
|
|
11/17/2017
|
+0.20 / +0.14%
|
139.20
|
139.90
|
137.60
|
139.50
|
138.57
|
75.82
|
9,800
|
|
|
11/16/2017
|
+0.90 / +0.65%
|
138.00
|
140.40
|
138.00
|
139.30
|
138.85
|
75.71
|
6,590
|
|
|
11/15/2017
|
+0.40 / +0.29%
|
140.00
|
141.60
|
136.20
|
138.40
|
139.62
|
75.22
|
24,510
|
|
|
11/14/2017
|
-3.00 / -2.13%
|
137.10
|
141.00
|
137.10
|
138.00
|
138.82
|
75.00
|
17,180
|
|
|
11/13/2017
|
+1.50 / +1.08%
|
139.50
|
141.00
|
137.50
|
141.00
|
139.64
|
76.63
|
17,280
|
|
|
11/10/2017
|
0.00 / 0.00%
|
139.50
|
140.20
|
138.00
|
139.50
|
139.04
|
75.82
|
9,400
|
|
|
11/9/2017
|
+0.50 / +0.36%
|
137.10
|
140.80
|
137.00
|
139.50
|
137.89
|
75.82
|
13,670
|
|
|
11/8/2017
|
-2.00 / -1.42%
|
138.70
|
141.00
|
138.00
|
139.00
|
139.02
|
75.54
|
6,510
|
|
|
11/7/2017
|
0.00 / 0.00%
|
142.80
|
142.80
|
138.00
|
141.00
|
140.06
|
76.63
|
3,170
|
|
|
11/6/2017
|
+5.00 / +3.68%
|
137.00
|
144.50
|
137.00
|
141.00
|
140.77
|
76.63
|
16,530
|
|
|
11/3/2017
|
-1.00 / -0.73%
|
138.00
|
138.00
|
136.00
|
136.00
|
136.27
|
73.91
|
11,220
|
|
|
11/2/2017
|
+1.00 / +0.74%
|
136.00
|
137.90
|
135.10
|
137.00
|
136.44
|
74.46
|
17,700
|
|
|
11/1/2017
|
+0.90 / +0.67%
|
135.10
|
136.00
|
134.00
|
136.00
|
135.18
|
73.91
|
26,750
|
|
|
10/31/2017
|
-0.90 / -0.66%
|
137.90
|
137.90
|
135.00
|
135.10
|
135.48
|
73.43
|
10,260
|
|
|
10/30/2017
|
+0.90 / +0.67%
|
135.10
|
138.00
|
135.10
|
136.00
|
136.06
|
73.91
|
25,680
|
|
|
10/27/2017
|
-2.90 / -2.10%
|
139.50
|
140.00
|
135.10
|
135.10
|
137.93
|
73.43
|
8,780
|
|
|
10/26/2017
|
+2.50 / +1.85%
|
135.60
|
141.00
|
135.60
|
138.00
|
138.77
|
75.00
|
47,130
|
|
|
10/25/2017
|
+1.40 / +1.04%
|
134.10
|
136.40
|
134.10
|
135.50
|
135.29
|
73.64
|
9,720
|
|
|
10/24/2017
|
+0.10 / +0.07%
|
135.50
|
138.00
|
134.00
|
134.10
|
136.34
|
72.88
|
41,500
|
|
|
10/23/2017
|
+7.00 / +5.51%
|
127.00
|
135.00
|
126.00
|
134.00
|
130.51
|
72.83
|
53,360
|
|
|
10/20/2017
|
+1.60 / +1.28%
|
127.60
|
127.60
|
122.00
|
127.00
|
126.26
|
69.02
|
11,690
|
|
|