|
Closing price on 2/12/2018
|
|
| Open |
142.00 |
| High |
142.00 |
| Low |
137.00 |
| Volume |
5,320 |
| Split-adjusted Price |
76.67 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2018
|
+0.60 / +0.44%
|
142.00
|
142.00
|
137.00
|
138.00
|
138.16
|
76.67
|
5,320
|
|
|
2/9/2018
|
-0.10 / -0.07%
|
135.00
|
137.40
|
135.00
|
137.40
|
135.42
|
76.34
|
4,800
|
|
|
2/8/2018
|
-2.50 / -1.79%
|
140.00
|
140.00
|
137.50
|
137.50
|
138.08
|
76.40
|
18,910
|
|
|
2/7/2018
|
+1.50 / +1.08%
|
143.00
|
143.00
|
140.00
|
140.00
|
140.63
|
77.79
|
34,110
|
|
|
2/6/2018
|
-4.50 / -3.15%
|
133.50
|
139.90
|
133.50
|
138.50
|
137.50
|
76.95
|
38,080
|
|
|
2/5/2018
|
-2.00 / -1.38%
|
145.00
|
145.00
|
142.20
|
143.00
|
144.23
|
79.45
|
37,190
|
|
|
2/2/2018
|
-1.50 / -1.02%
|
143.50
|
145.00
|
143.50
|
145.00
|
144.33
|
80.56
|
8,910
|
|
|
2/1/2018
|
-1.00 / -0.68%
|
145.00
|
146.90
|
144.00
|
146.50
|
145.18
|
81.40
|
22,420
|
|
|
1/31/2018
|
-1.50 / -1.01%
|
150.00
|
150.00
|
146.50
|
147.50
|
147.53
|
81.95
|
32,630
|
|
|
1/30/2018
|
-0.50 / -0.33%
|
149.50
|
149.50
|
145.10
|
149.00
|
149.13
|
82.79
|
10,360
|
|
|
1/29/2018
|
+0.10 / +0.07%
|
153.40
|
153.40
|
149.30
|
149.50
|
150.35
|
83.06
|
22,700
|
|
|
1/26/2018
|
+0.70 / +0.47%
|
153.00
|
153.50
|
148.80
|
149.40
|
150.75
|
83.01
|
59,660
|
|
|
1/25/2018
|
+9.70 / +6.98%
|
148.70
|
148.70
|
148.50
|
148.70
|
148.68
|
82.62
|
41,680
|
|
|
1/22/2018
|
-1.10 / -0.79%
|
140.10
|
140.10
|
138.10
|
139.00
|
138.88
|
77.23
|
28,950
|
|
|
1/19/2018
|
+2.10 / +1.52%
|
138.00
|
142.00
|
137.00
|
140.10
|
139.62
|
77.84
|
54,210
|
|
|
1/18/2018
|
+1.00 / +0.73%
|
136.00
|
139.50
|
135.00
|
138.00
|
136.03
|
76.67
|
11,990
|
|
|
1/17/2018
|
-1.90 / -1.37%
|
135.00
|
138.90
|
135.00
|
137.00
|
137.17
|
76.12
|
28,490
|
|
|
1/16/2018
|
-0.10 / -0.07%
|
139.50
|
139.50
|
138.10
|
138.90
|
138.27
|
77.17
|
13,380
|
|
|
1/15/2018
|
+4.80 / +3.58%
|
135.00
|
139.00
|
135.00
|
139.00
|
137.09
|
77.23
|
24,320
|
|
|
1/12/2018
|
+1.20 / +0.90%
|
134.00
|
135.90
|
134.00
|
134.20
|
134.37
|
74.56
|
8,990
|
|
|
1/11/2018
|
0.00 / 0.00%
|
132.00
|
133.50
|
132.00
|
133.00
|
132.39
|
73.90
|
49,180
|
|
|
1/10/2018
|
0.00 / 0.00%
|
132.50
|
134.00
|
132.00
|
133.00
|
132.68
|
73.90
|
11,200
|
|
|
1/9/2018
|
0.00 / 0.00%
|
133.00
|
134.20
|
130.00
|
133.00
|
132.25
|
73.90
|
17,890
|
|
|
1/8/2018
|
+2.80 / +2.15%
|
133.90
|
133.90
|
130.50
|
133.00
|
132.56
|
73.90
|
860
|
|
|
1/5/2018
|
-2.20 / -1.66%
|
132.40
|
134.00
|
130.20
|
130.20
|
131.04
|
72.34
|
8,280
|
|
|
1/4/2018
|
-1.50 / -1.12%
|
134.90
|
134.90
|
129.90
|
132.40
|
132.63
|
73.56
|
37,970
|
|
|
1/3/2018
|
-0.10 / -0.07%
|
134.00
|
134.00
|
131.00
|
133.90
|
131.65
|
74.40
|
10,270
|
|
|
1/2/2018
|
+1.00 / +0.75%
|
135.00
|
135.00
|
134.00
|
134.00
|
134.45
|
74.45
|
20,670
|
|
|
12/29/2017
|
0.00 / 0.00%
|
130.40
|
133.00
|
130.40
|
133.00
|
131.84
|
73.90
|
6,250
|
|
|
12/28/2017
|
0.00 / 0.00%
|
131.10
|
134.90
|
131.10
|
133.00
|
132.27
|
73.90
|
10,320
|
|
|