|
Closing price on 12/28/2017
|
|
| Open |
131.10 |
| High |
134.90 |
| Low |
131.10 |
| Volume |
10,320 |
| Split-adjusted Price |
70.41 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2017
|
0.00 / 0.00%
|
131.10
|
134.90
|
131.10
|
133.00
|
132.27
|
70.41
|
10,320
|
|
|
12/27/2017
|
+0.50 / +0.38%
|
135.00
|
135.00
|
132.00
|
133.00
|
132.95
|
70.41
|
3,460
|
|
|
12/26/2017
|
+0.50 / +0.38%
|
135.00
|
135.00
|
130.10
|
132.50
|
132.36
|
70.14
|
13,290
|
|
|
12/25/2017
|
-5.50 / -4.00%
|
134.10
|
136.00
|
132.00
|
132.00
|
132.08
|
69.88
|
7,170
|
|
|
12/22/2017
|
-0.20 / -0.15%
|
136.00
|
137.50
|
135.00
|
137.50
|
136.63
|
72.79
|
1,720
|
|
|
12/21/2017
|
+1.70 / +1.25%
|
135.00
|
138.00
|
135.00
|
137.70
|
137.50
|
72.90
|
480
|
|
|
12/20/2017
|
-3.80 / -2.72%
|
137.60
|
139.00
|
136.00
|
136.00
|
137.41
|
72.00
|
4,090
|
|
|
12/19/2017
|
0.00 / 0.00%
|
138.00
|
139.90
|
137.70
|
139.80
|
138.46
|
74.01
|
1,820
|
|
|
12/18/2017
|
+0.70 / +0.50%
|
140.90
|
140.90
|
137.10
|
139.80
|
138.07
|
74.01
|
1,970
|
|
|
12/15/2017
|
-0.40 / -0.29%
|
136.50
|
139.40
|
136.00
|
139.10
|
137.25
|
73.64
|
3,060
|
|
|
12/14/2017
|
-0.40 / -0.29%
|
136.00
|
139.90
|
136.00
|
139.50
|
137.77
|
73.85
|
10,220
|
|
|
12/13/2017
|
+2.40 / +1.75%
|
139.40
|
140.00
|
139.00
|
139.90
|
139.13
|
74.06
|
460
|
|
|
12/12/2017
|
-0.50 / -0.36%
|
137.50
|
137.50
|
136.00
|
137.50
|
136.67
|
72.79
|
6,000
|
|
|
12/11/2017
|
-0.70 / -0.50%
|
139.90
|
139.90
|
135.00
|
138.00
|
137.58
|
73.06
|
15,380
|
|
|
12/8/2017
|
+0.70 / +0.51%
|
138.00
|
139.00
|
137.50
|
138.70
|
138.44
|
73.43
|
7,310
|
|
|
12/7/2017
|
0.00 / 0.00%
|
139.00
|
139.00
|
136.00
|
138.00
|
136.41
|
73.06
|
1,950
|
|
|
12/6/2017
|
+2.00 / +1.47%
|
136.00
|
138.00
|
136.00
|
138.00
|
136.00
|
73.06
|
1,250
|
|
|
12/5/2017
|
+0.20 / +0.15%
|
136.40
|
139.70
|
136.00
|
136.00
|
137.57
|
72.00
|
12,830
|
|
|
12/4/2017
|
-4.20 / -3.00%
|
140.00
|
140.00
|
135.80
|
135.80
|
137.90
|
71.89
|
27,570
|
|
|
12/1/2017
|
-0.80 / -0.57%
|
140.90
|
140.90
|
138.70
|
140.00
|
139.92
|
74.12
|
7,890
|
|
|
11/30/2017
|
+0.80 / +0.57%
|
139.00
|
140.90
|
139.00
|
140.80
|
139.43
|
74.54
|
9,530
|
|
|
11/29/2017
|
-0.80 / -0.57%
|
140.00
|
140.90
|
139.00
|
140.00
|
139.56
|
74.12
|
13,170
|
|
|
11/28/2017
|
-0.20 / -0.14%
|
141.00
|
141.00
|
139.90
|
140.80
|
140.27
|
74.54
|
1,800
|
|
|
11/27/2017
|
+1.00 / +0.71%
|
142.00
|
142.00
|
138.50
|
141.00
|
139.34
|
74.64
|
8,630
|
|
|
11/24/2017
|
-3.00 / -2.10%
|
142.50
|
142.50
|
139.40
|
140.00
|
139.95
|
74.12
|
20,730
|
|
|
11/23/2017
|
0.00 / 0.00%
|
142.90
|
144.00
|
140.50
|
143.00
|
142.43
|
75.70
|
8,900
|
|
|
11/22/2017
|
+3.00 / +2.14%
|
140.00
|
144.00
|
139.00
|
143.00
|
140.78
|
75.70
|
17,560
|
|
|
11/21/2017
|
+0.50 / +0.36%
|
140.00
|
140.00
|
138.60
|
140.00
|
139.83
|
74.12
|
8,310
|
|
|
11/20/2017
|
0.00 / 0.00%
|
139.00
|
139.70
|
138.00
|
139.50
|
138.36
|
73.85
|
2,920
|
|
|
11/17/2017
|
+0.20 / +0.14%
|
139.20
|
139.90
|
137.60
|
139.50
|
138.57
|
73.85
|
9,800
|
|
|