|
Closing price on 2/15/2022
|
|
| Open |
135.50 |
| High |
139.30 |
| Low |
135.50 |
| Volume |
34,600 |
| Split-adjusted Price |
121.62 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2022
|
+3.30 / +2.44%
|
135.50
|
139.30
|
135.50
|
138.80
|
137.69
|
121.62
|
34,600
|
|
|
2/14/2022
|
-1.50 / -1.09%
|
136.00
|
136.50
|
134.00
|
135.50
|
135.56
|
118.72
|
15,500
|
|
|
2/11/2022
|
+2.10 / +1.56%
|
134.90
|
137.50
|
134.00
|
137.00
|
135.88
|
120.04
|
21,600
|
|
|
2/10/2022
|
-0.60 / -0.44%
|
135.50
|
136.00
|
134.00
|
134.90
|
135.56
|
118.20
|
12,900
|
|
|
2/9/2022
|
+4.20 / +3.20%
|
131.60
|
136.00
|
131.50
|
135.50
|
134.15
|
118.72
|
30,800
|
|
|
2/8/2022
|
+1.30 / +1.00%
|
130.10
|
132.50
|
130.10
|
131.30
|
130.95
|
115.04
|
27,600
|
|
|
2/7/2022
|
+1.70 / +1.33%
|
128.30
|
133.00
|
128.00
|
130.00
|
130.23
|
113.91
|
23,800
|
|
|
1/28/2022
|
-0.60 / -0.47%
|
127.50
|
128.60
|
127.20
|
128.30
|
128.10
|
112.42
|
13,800
|
|
|
1/27/2022
|
-0.20 / -0.15%
|
129.10
|
129.10
|
126.00
|
128.90
|
127.54
|
112.94
|
6,600
|
|
|
1/26/2022
|
+1.10 / +0.86%
|
128.10
|
129.10
|
127.10
|
129.10
|
128.36
|
113.12
|
40,900
|
|
|
1/25/2022
|
0.00 / 0.00%
|
128.00
|
129.00
|
126.10
|
128.00
|
127.83
|
112.15
|
34,400
|
|
|
1/24/2022
|
-2.80 / -2.14%
|
132.00
|
133.00
|
126.20
|
128.00
|
129.85
|
112.15
|
58,100
|
|
|
1/21/2022
|
+5.70 / +4.56%
|
127.20
|
132.00
|
127.00
|
130.80
|
129.38
|
114.61
|
75,400
|
|
|
1/20/2022
|
+0.50 / +0.40%
|
124.60
|
125.70
|
124.00
|
125.10
|
124.69
|
109.61
|
13,800
|
|
|
1/19/2022
|
-0.70 / -0.56%
|
126.00
|
126.00
|
123.00
|
124.60
|
123.92
|
109.17
|
21,500
|
|
|
1/18/2022
|
-1.60 / -1.26%
|
126.90
|
126.90
|
123.00
|
125.30
|
124.48
|
109.79
|
50,900
|
|
|
1/17/2022
|
-2.10 / -1.63%
|
129.00
|
129.10
|
126.00
|
126.90
|
127.29
|
111.19
|
41,700
|
|
|
1/14/2022
|
-0.20 / -0.15%
|
129.20
|
129.20
|
128.30
|
129.00
|
128.63
|
113.03
|
8,900
|
|
|
1/13/2022
|
+0.70 / +0.54%
|
130.00
|
130.20
|
128.00
|
129.20
|
129.35
|
113.20
|
13,900
|
|
|
1/12/2022
|
-3.50 / -2.65%
|
132.00
|
132.00
|
127.90
|
128.50
|
128.45
|
112.59
|
30,300
|
|
|
1/11/2022
|
-1.50 / -1.12%
|
130.40
|
133.00
|
130.40
|
132.00
|
131.78
|
115.66
|
10,700
|
|
|
1/10/2022
|
0.00 / 0.00%
|
133.30
|
134.00
|
131.40
|
133.50
|
132.92
|
116.97
|
30,100
|
|
|
1/7/2022
|
+0.40 / +0.30%
|
133.80
|
135.00
|
133.00
|
133.50
|
133.55
|
116.97
|
18,300
|
|
|
1/6/2022
|
-2.30 / -1.70%
|
134.60
|
135.50
|
133.00
|
133.10
|
133.76
|
116.62
|
17,200
|
|
|
1/5/2022
|
+0.60 / +0.45%
|
134.60
|
135.60
|
133.20
|
135.40
|
134.93
|
118.64
|
14,600
|
|
|
1/4/2022
|
-0.20 / -0.15%
|
134.10
|
135.00
|
133.10
|
134.80
|
134.08
|
118.11
|
20,000
|
|
|
12/31/2021
|
-0.40 / -0.30%
|
135.00
|
135.00
|
132.10
|
135.00
|
133.33
|
118.29
|
6,300
|
|
|
12/30/2021
|
-2.60 / -1.88%
|
131.20
|
136.90
|
131.20
|
135.40
|
134.41
|
118.64
|
7,800
|
|
|
12/29/2021
|
-4.00 / -2.82%
|
141.40
|
141.40
|
137.50
|
138.00
|
138.78
|
120.91
|
11,900
|
|
|
12/28/2021
|
+3.70 / +2.68%
|
147.00
|
147.00
|
141.90
|
142.00
|
144.99
|
124.42
|
51,800
|
|
|