|
Closing price on 2/14/2017
|
|
| Open |
103.60 |
| High |
104.50 |
| Low |
101.00 |
| Volume |
20,650 |
| Split-adjusted Price |
54.66 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2017
|
-1.10 / -1.06%
|
103.60
|
104.50
|
101.00
|
102.40
|
102.57
|
54.66
|
20,650
|
|
|
2/13/2017
|
+5.60 / +5.72%
|
98.50
|
104.70
|
98.50
|
103.50
|
102.06
|
55.25
|
44,580
|
|
|
2/10/2017
|
-0.10 / -0.10%
|
98.00
|
98.50
|
97.00
|
97.90
|
97.50
|
52.26
|
10,820
|
|
|
2/9/2017
|
+0.50 / +0.51%
|
97.50
|
99.00
|
97.00
|
98.00
|
97.76
|
52.32
|
20,070
|
|
|
2/8/2017
|
+3.50 / +3.72%
|
95.00
|
100.00
|
94.20
|
97.50
|
96.94
|
52.05
|
255,160
|
|
|
2/7/2017
|
+3.00 / +3.30%
|
90.00
|
94.00
|
90.00
|
94.00
|
92.61
|
50.18
|
198,000
|
|
|
2/6/2017
|
-2.00 / -2.15%
|
93.00
|
93.00
|
88.00
|
91.00
|
89.83
|
48.58
|
35,210
|
|
|
2/3/2017
|
-1.90 / -2.00%
|
94.00
|
95.00
|
92.00
|
93.00
|
93.57
|
49.65
|
12,910
|
|
|
2/2/2017
|
-1.10 / -1.15%
|
96.10
|
96.10
|
94.00
|
94.90
|
94.89
|
50.66
|
21,120
|
|
|
1/25/2017
|
+2.80 / +3.00%
|
93.20
|
96.00
|
92.20
|
96.00
|
94.22
|
51.25
|
3,290
|
|
|
1/24/2017
|
-1.10 / -1.17%
|
94.00
|
94.30
|
93.00
|
93.20
|
93.39
|
49.75
|
12,250
|
|
|
1/23/2017
|
-0.20 / -0.21%
|
95.00
|
95.30
|
94.00
|
94.30
|
94.59
|
50.34
|
39,200
|
|
|
1/20/2017
|
-0.40 / -0.42%
|
96.00
|
97.00
|
93.50
|
94.50
|
94.81
|
50.45
|
24,270
|
|
|
1/19/2017
|
+0.20 / +0.21%
|
95.00
|
95.00
|
94.00
|
94.90
|
94.55
|
50.66
|
3,850
|
|
|
1/18/2017
|
0.00 / 0.00%
|
94.70
|
94.70
|
94.00
|
94.70
|
94.29
|
50.55
|
6,300
|
|
|
1/17/2017
|
-2.20 / -2.27%
|
94.80
|
95.70
|
94.70
|
94.70
|
95.08
|
50.55
|
26,420
|
|
|
1/16/2017
|
-0.50 / -0.51%
|
97.00
|
97.00
|
95.00
|
96.90
|
95.71
|
51.73
|
8,150
|
|
|
1/13/2017
|
0.00 / 0.00%
|
97.40
|
97.70
|
96.00
|
97.40
|
96.55
|
51.99
|
290
|
|
|
1/12/2017
|
-0.10 / -0.10%
|
97.50
|
98.00
|
96.00
|
97.40
|
97.33
|
51.99
|
1,560
|
|
|
1/11/2017
|
+1.20 / +1.25%
|
96.50
|
97.50
|
96.30
|
97.50
|
96.65
|
52.05
|
5,970
|
|
|
1/10/2017
|
+0.80 / +0.84%
|
96.90
|
96.90
|
95.00
|
96.30
|
95.09
|
51.41
|
6,930
|
|
|
1/9/2017
|
-3.30 / -3.34%
|
98.00
|
98.00
|
94.00
|
95.50
|
95.45
|
50.98
|
3,520
|
|
|
1/6/2017
|
+0.30 / +0.30%
|
98.20
|
99.00
|
98.00
|
98.80
|
98.35
|
52.74
|
6,660
|
|
|
1/5/2017
|
+3.00 / +3.14%
|
98.00
|
100.90
|
95.00
|
98.50
|
97.23
|
52.58
|
12,650
|
|
|
1/4/2017
|
-1.50 / -1.55%
|
96.00
|
96.80
|
94.10
|
95.50
|
95.14
|
50.98
|
3,290
|
|
|
1/3/2017
|
+1.10 / +1.15%
|
98.00
|
98.00
|
96.00
|
97.00
|
97.25
|
51.78
|
30
|
|
|
12/30/2016
|
-0.10 / -0.10%
|
94.10
|
95.90
|
94.00
|
95.90
|
94.74
|
51.19
|
4,180
|
|
|
12/29/2016
|
0.00 / 0.00%
|
95.10
|
97.00
|
94.10
|
96.00
|
95.12
|
51.25
|
4,300
|
|
|
12/28/2016
|
-1.00 / -1.03%
|
98.00
|
98.00
|
94.40
|
96.00
|
94.95
|
51.25
|
4,920
|
|
|
12/27/2016
|
0.00 / 0.00%
|
98.70
|
98.70
|
94.50
|
97.00
|
97.30
|
51.78
|
370
|
|
|