|
Closing price on 12/8/2017
|
|
| Open |
138.00 |
| High |
139.00 |
| Low |
137.50 |
| Volume |
7,310 |
| Split-adjusted Price |
77.06 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2017
|
+0.70 / +0.51%
|
138.00
|
139.00
|
137.50
|
138.70
|
138.44
|
77.06
|
7,310
|
|
|
12/7/2017
|
0.00 / 0.00%
|
139.00
|
139.00
|
136.00
|
138.00
|
136.41
|
76.67
|
1,950
|
|
|
12/6/2017
|
+2.00 / +1.47%
|
136.00
|
138.00
|
136.00
|
138.00
|
136.00
|
76.67
|
1,250
|
|
|
12/5/2017
|
+0.20 / +0.15%
|
136.40
|
139.70
|
136.00
|
136.00
|
137.57
|
75.56
|
12,830
|
|
|
12/4/2017
|
-4.20 / -3.00%
|
140.00
|
140.00
|
135.80
|
135.80
|
137.90
|
75.45
|
27,570
|
|
|
12/1/2017
|
-0.80 / -0.57%
|
140.90
|
140.90
|
138.70
|
140.00
|
139.92
|
77.79
|
7,890
|
|
|
11/30/2017
|
+0.80 / +0.57%
|
139.00
|
140.90
|
139.00
|
140.80
|
139.43
|
78.23
|
9,530
|
|
|
11/29/2017
|
-0.80 / -0.57%
|
140.00
|
140.90
|
139.00
|
140.00
|
139.56
|
77.79
|
13,170
|
|
|
11/28/2017
|
-0.20 / -0.14%
|
141.00
|
141.00
|
139.90
|
140.80
|
140.27
|
78.23
|
1,800
|
|
|
11/27/2017
|
+1.00 / +0.71%
|
142.00
|
142.00
|
138.50
|
141.00
|
139.34
|
78.34
|
8,630
|
|
|
11/24/2017
|
-3.00 / -2.10%
|
142.50
|
142.50
|
139.40
|
140.00
|
139.95
|
77.79
|
20,730
|
|
|
11/23/2017
|
0.00 / 0.00%
|
142.90
|
144.00
|
140.50
|
143.00
|
142.43
|
79.45
|
8,900
|
|
|
11/22/2017
|
+3.00 / +2.14%
|
140.00
|
144.00
|
139.00
|
143.00
|
140.78
|
79.45
|
17,560
|
|
|
11/21/2017
|
+0.50 / +0.36%
|
140.00
|
140.00
|
138.60
|
140.00
|
139.83
|
77.79
|
8,310
|
|
|
11/20/2017
|
0.00 / 0.00%
|
139.00
|
139.70
|
138.00
|
139.50
|
138.36
|
77.51
|
2,920
|
|
|
11/17/2017
|
+0.20 / +0.14%
|
139.20
|
139.90
|
137.60
|
139.50
|
138.57
|
77.51
|
9,800
|
|
|
11/16/2017
|
+0.90 / +0.65%
|
138.00
|
140.40
|
138.00
|
139.30
|
138.85
|
77.40
|
6,590
|
|
|
11/15/2017
|
+0.40 / +0.29%
|
140.00
|
141.60
|
136.20
|
138.40
|
139.62
|
76.90
|
24,510
|
|
|
11/14/2017
|
-3.00 / -2.13%
|
137.10
|
141.00
|
137.10
|
138.00
|
138.82
|
76.67
|
17,180
|
|
|
11/13/2017
|
+1.50 / +1.08%
|
139.50
|
141.00
|
137.50
|
141.00
|
139.64
|
78.34
|
17,280
|
|
|
11/10/2017
|
0.00 / 0.00%
|
139.50
|
140.20
|
138.00
|
139.50
|
139.04
|
77.51
|
9,400
|
|
|
11/9/2017
|
+0.50 / +0.36%
|
137.10
|
140.80
|
137.00
|
139.50
|
137.89
|
77.51
|
13,670
|
|
|
11/8/2017
|
-2.00 / -1.42%
|
138.70
|
141.00
|
138.00
|
139.00
|
139.02
|
77.23
|
6,510
|
|
|
11/7/2017
|
0.00 / 0.00%
|
142.80
|
142.80
|
138.00
|
141.00
|
140.06
|
78.34
|
3,170
|
|
|
11/6/2017
|
+5.00 / +3.68%
|
137.00
|
144.50
|
137.00
|
141.00
|
140.77
|
78.34
|
16,530
|
|
|
11/3/2017
|
-1.00 / -0.73%
|
138.00
|
138.00
|
136.00
|
136.00
|
136.27
|
75.56
|
11,220
|
|
|
11/2/2017
|
+1.00 / +0.74%
|
136.00
|
137.90
|
135.10
|
137.00
|
136.44
|
76.12
|
17,700
|
|
|
11/1/2017
|
+0.90 / +0.67%
|
135.10
|
136.00
|
134.00
|
136.00
|
135.18
|
75.56
|
26,750
|
|
|
10/31/2017
|
-0.90 / -0.66%
|
137.90
|
137.90
|
135.00
|
135.10
|
135.48
|
75.06
|
10,260
|
|
|
10/30/2017
|
+0.90 / +0.67%
|
135.10
|
138.00
|
135.10
|
136.00
|
136.06
|
75.56
|
25,680
|
|
|