|
Closing price on 11/8/2019
|
|
| Open |
74.40 |
| High |
74.40 |
| Low |
73.90 |
| Volume |
2,490 |
| Split-adjusted Price |
45.82 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2019
|
-0.10 / -0.14%
|
74.40
|
74.40
|
73.90
|
73.90
|
74.15
|
45.82
|
2,490
|
|
|
11/7/2019
|
0.00 / 0.00%
|
73.80
|
74.00
|
73.00
|
74.00
|
73.56
|
45.88
|
3,820
|
|
|
11/6/2019
|
+0.40 / +0.54%
|
74.00
|
74.00
|
73.10
|
74.00
|
73.68
|
45.88
|
1,330
|
|
|
11/5/2019
|
-0.40 / -0.54%
|
74.00
|
74.00
|
73.50
|
73.60
|
73.72
|
45.63
|
5,060
|
|
|
11/4/2019
|
0.00 / 0.00%
|
75.80
|
75.80
|
73.90
|
74.00
|
74.16
|
45.88
|
1,780
|
|
|
11/1/2019
|
0.00 / 0.00%
|
74.50
|
74.70
|
74.00
|
74.00
|
74.32
|
45.88
|
2,220
|
|
|
10/31/2019
|
-0.90 / -1.20%
|
74.90
|
74.90
|
74.00
|
74.00
|
74.37
|
45.88
|
2,770
|
|
|
10/30/2019
|
+0.50 / +0.67%
|
74.50
|
74.90
|
74.30
|
74.90
|
74.82
|
46.44
|
2,740
|
|
|
10/29/2019
|
-0.50 / -0.67%
|
74.00
|
74.90
|
74.00
|
74.40
|
74.21
|
46.13
|
1,900
|
|
|
10/28/2019
|
+0.20 / +0.27%
|
74.70
|
74.90
|
74.00
|
74.90
|
74.33
|
46.44
|
4,090
|
|
|
10/25/2019
|
-0.30 / -0.40%
|
75.00
|
75.00
|
74.70
|
74.70
|
74.90
|
46.31
|
2,430
|
|
|
10/24/2019
|
-1.00 / -1.32%
|
76.90
|
76.90
|
75.00
|
75.00
|
75.77
|
46.50
|
2,270
|
|
|
10/23/2019
|
0.00 / 0.00%
|
76.00
|
76.50
|
76.00
|
76.00
|
76.13
|
47.12
|
400
|
|
|
10/22/2019
|
0.00 / 0.00%
|
76.50
|
78.10
|
76.00
|
76.00
|
76.93
|
47.12
|
7,760
|
|
|
10/21/2019
|
+2.00 / +2.70%
|
74.00
|
76.00
|
74.00
|
76.00
|
75.21
|
47.12
|
9,320
|
|
|
10/18/2019
|
0.00 / 0.00%
|
74.00
|
74.10
|
74.00
|
74.00
|
74.03
|
45.88
|
850
|
|
|
10/17/2019
|
-0.50 / -0.67%
|
74.40
|
74.60
|
74.00
|
74.00
|
74.19
|
45.88
|
930
|
|
|
10/16/2019
|
+0.20 / +0.27%
|
73.10
|
75.00
|
73.10
|
74.50
|
74.39
|
46.19
|
1,640
|
|
|
10/15/2019
|
+0.30 / +0.41%
|
74.40
|
74.40
|
73.50
|
74.30
|
73.68
|
46.07
|
1,520
|
|
|
10/14/2019
|
+1.00 / +1.37%
|
73.00
|
75.50
|
73.00
|
74.00
|
75.00
|
45.88
|
320
|
|
|
10/11/2019
|
-1.00 / -1.35%
|
74.00
|
74.00
|
73.00
|
73.00
|
73.42
|
45.26
|
2,220
|
|
|
10/10/2019
|
-0.20 / -0.27%
|
74.20
|
74.20
|
73.50
|
74.00
|
74.05
|
45.88
|
1,310
|
|
|
10/9/2019
|
-0.10 / -0.13%
|
74.50
|
74.50
|
73.50
|
74.20
|
73.73
|
46.00
|
6,280
|
|
|
10/8/2019
|
-0.70 / -0.93%
|
75.00
|
75.00
|
74.30
|
74.30
|
74.81
|
46.07
|
2,700
|
|
|
10/7/2019
|
+0.40 / +0.54%
|
75.00
|
75.00
|
74.60
|
75.00
|
74.92
|
46.50
|
3,070
|
|
|
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
|
|
|