|
Closing price on 2/12/2019
|
|
| Open |
81.40 |
| High |
82.00 |
| Low |
81.40 |
| Volume |
3,250 |
| Split-adjusted Price |
45.56 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2019
|
+0.40 / +0.49%
|
81.40
|
82.00
|
81.40
|
81.90
|
81.54
|
45.56
|
3,250
|
|
|
2/11/2019
|
-0.30 / -0.37%
|
81.00
|
81.50
|
81.00
|
81.50
|
81.08
|
45.34
|
740
|
|
|
2/1/2019
|
-0.10 / -0.12%
|
81.90
|
81.90
|
81.20
|
81.80
|
81.70
|
45.51
|
730
|
|
|
1/31/2019
|
-0.10 / -0.12%
|
82.00
|
82.00
|
80.40
|
81.90
|
81.18
|
45.56
|
6,110
|
|
|
1/30/2019
|
+0.10 / +0.12%
|
81.80
|
82.00
|
81.60
|
82.00
|
81.97
|
45.62
|
610
|
|
|
1/29/2019
|
0.00 / 0.00%
|
80.00
|
81.90
|
80.00
|
81.90
|
81.43
|
45.56
|
2,800
|
|
|
1/28/2019
|
+0.30 / +0.37%
|
82.20
|
82.20
|
80.50
|
81.90
|
81.24
|
45.56
|
4,370
|
|
|
1/25/2019
|
-0.40 / -0.49%
|
82.00
|
82.00
|
81.10
|
81.60
|
81.82
|
45.40
|
660
|
|
|
1/24/2019
|
-1.00 / -1.20%
|
81.00
|
82.90
|
80.50
|
82.00
|
80.77
|
45.62
|
1,040
|
|
|
1/23/2019
|
0.00 / 0.00%
|
83.20
|
83.20
|
83.00
|
83.00
|
83.10
|
46.17
|
30
|
|
|
1/22/2019
|
-0.40 / -0.48%
|
83.00
|
83.00
|
82.00
|
83.00
|
82.81
|
46.17
|
5,700
|
|
|
1/21/2019
|
+0.50 / +0.60%
|
81.40
|
84.40
|
81.40
|
83.40
|
82.35
|
46.40
|
3,400
|
|
|
1/18/2019
|
+0.90 / +1.10%
|
82.00
|
83.30
|
81.50
|
82.90
|
82.16
|
46.12
|
2,410
|
|
|
1/17/2019
|
-1.40 / -1.68%
|
83.50
|
84.50
|
82.00
|
82.00
|
82.21
|
45.62
|
5,620
|
|
|
1/16/2019
|
+1.40 / +1.71%
|
82.60
|
83.50
|
82.10
|
83.40
|
82.89
|
46.40
|
5,670
|
|
|
1/15/2019
|
-0.80 / -0.97%
|
82.00
|
82.80
|
81.00
|
82.00
|
81.89
|
45.62
|
3,810
|
|
|
1/14/2019
|
+0.20 / +0.24%
|
83.00
|
83.10
|
82.00
|
82.80
|
82.66
|
46.06
|
63,430
|
|
|
1/11/2019
|
0.00 / 0.00%
|
83.30
|
83.30
|
82.60
|
82.60
|
82.95
|
45.95
|
50
|
|
|
1/10/2019
|
+0.50 / +0.61%
|
82.00
|
82.60
|
80.60
|
82.60
|
82.19
|
45.95
|
730
|
|
|
1/9/2019
|
-0.10 / -0.12%
|
82.10
|
82.60
|
82.10
|
82.10
|
82.23
|
45.67
|
1,670
|
|
|
1/8/2019
|
+0.70 / +0.86%
|
82.80
|
83.00
|
79.00
|
82.20
|
82.34
|
45.73
|
4,360
|
|
|
1/7/2019
|
+0.10 / +0.12%
|
81.40
|
82.90
|
79.10
|
81.50
|
81.71
|
45.34
|
820
|
|
|
1/4/2019
|
-2.50 / -2.98%
|
83.00
|
83.00
|
78.90
|
81.40
|
82.49
|
45.28
|
12,280
|
|
|
1/3/2019
|
+0.90 / +1.08%
|
84.60
|
84.60
|
81.00
|
83.90
|
81.48
|
46.68
|
1,350
|
|
|
1/2/2019
|
-2.50 / -2.92%
|
85.00
|
86.50
|
82.00
|
83.00
|
83.93
|
46.17
|
2,240
|
|
|
12/28/2018
|
+2.50 / +3.01%
|
82.10
|
88.80
|
82.00
|
85.50
|
83.21
|
47.57
|
3,930
|
|
|
12/27/2018
|
0.00 / 0.00%
|
83.40
|
83.40
|
82.90
|
83.00
|
83.03
|
46.17
|
13,380
|
|
|
12/26/2018
|
-0.80 / -0.95%
|
82.10
|
84.00
|
82.00
|
83.00
|
83.29
|
46.17
|
3,470
|
|
|
12/25/2018
|
-0.20 / -0.24%
|
83.70
|
83.80
|
83.70
|
83.80
|
83.75
|
46.62
|
150
|
|
|
12/24/2018
|
-1.00 / -1.18%
|
84.90
|
84.90
|
82.80
|
84.00
|
83.33
|
46.73
|
1,140
|
|
|