|
Closing price on 2/28/2024
|
|
| Open |
129.80 |
| High |
129.80 |
| Low |
125.70 |
| Volume |
55,100 |
| Split-adjusted Price |
122.03 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2024
|
-2.10 / -1.63%
|
129.80
|
129.80
|
125.70
|
126.50
|
127.98
|
122.03
|
55,100
|
|
|
2/27/2024
|
+2.40 / +1.90%
|
126.20
|
130.00
|
126.20
|
128.60
|
128.45
|
124.06
|
51,500
|
|
|
2/26/2024
|
+2.70 / +2.19%
|
123.50
|
126.50
|
123.50
|
126.20
|
125.60
|
121.74
|
26,700
|
|
|
2/23/2024
|
+1.20 / +0.98%
|
122.30
|
125.00
|
121.90
|
123.50
|
123.96
|
119.14
|
36,600
|
|
|
2/22/2024
|
+2.10 / +1.75%
|
120.20
|
123.50
|
120.20
|
122.30
|
122.00
|
117.98
|
36,900
|
|
|
2/21/2024
|
+0.90 / +0.75%
|
120.00
|
120.20
|
119.00
|
120.20
|
119.60
|
115.95
|
10,300
|
|
|
2/20/2024
|
-1.00 / -0.83%
|
120.30
|
120.80
|
119.30
|
119.30
|
119.83
|
115.09
|
19,600
|
|
|
2/19/2024
|
-0.20 / -0.17%
|
120.00
|
121.70
|
118.10
|
120.30
|
120.11
|
116.05
|
19,900
|
|
|
2/16/2024
|
+0.50 / +0.42%
|
120.00
|
120.90
|
119.00
|
120.50
|
119.87
|
116.24
|
15,400
|
|
|
2/15/2024
|
+1.30 / +1.10%
|
120.70
|
120.70
|
118.80
|
120.00
|
119.87
|
115.76
|
17,700
|
|
|
2/7/2024
|
+0.70 / +0.59%
|
116.80
|
118.70
|
116.80
|
118.70
|
118.09
|
114.51
|
20,600
|
|
|
2/6/2024
|
+0.50 / +0.43%
|
117.70
|
118.00
|
116.50
|
118.00
|
117.18
|
113.83
|
30,600
|
|
|
2/5/2024
|
-0.10 / -0.09%
|
119.50
|
119.50
|
117.10
|
117.50
|
117.78
|
113.35
|
13,800
|
|
|
2/2/2024
|
-0.40 / -0.34%
|
118.00
|
121.90
|
117.60
|
117.60
|
119.17
|
113.45
|
24,200
|
|
|
2/1/2024
|
+1.90 / +1.64%
|
116.10
|
118.00
|
116.10
|
118.00
|
117.46
|
113.83
|
24,200
|
|
|
1/31/2024
|
+0.80 / +0.69%
|
116.00
|
117.00
|
115.50
|
116.10
|
116.12
|
112.00
|
51,100
|
|
|
1/30/2024
|
+0.30 / +0.26%
|
115.00
|
116.30
|
115.00
|
115.30
|
115.57
|
111.23
|
37,600
|
|
|
1/29/2024
|
0.00 / 0.00%
|
115.20
|
115.80
|
114.30
|
115.00
|
114.89
|
110.94
|
47,400
|
|
|
1/26/2024
|
0.00 / 0.00%
|
115.00
|
116.00
|
114.00
|
115.00
|
115.02
|
110.94
|
40,600
|
|
|
1/25/2024
|
+1.50 / +1.32%
|
113.20
|
115.90
|
112.00
|
115.00
|
113.14
|
110.94
|
35,500
|
|
|
1/24/2024
|
-2.20 / -1.90%
|
115.00
|
115.90
|
113.50
|
113.50
|
114.29
|
109.49
|
24,600
|
|
|
1/23/2024
|
-0.80 / -0.69%
|
116.50
|
116.60
|
114.00
|
115.70
|
115.33
|
111.61
|
41,000
|
|
|
1/22/2024
|
-7.10 / -5.74%
|
120.00
|
120.70
|
115.00
|
116.50
|
116.81
|
112.38
|
266,300
|
|
|
1/19/2024
|
+0.50 / +0.41%
|
123.20
|
124.50
|
123.20
|
123.60
|
123.70
|
119.23
|
32,300
|
|
|
1/18/2024
|
+4.10 / +3.45%
|
119.00
|
124.90
|
119.00
|
123.10
|
121.57
|
118.75
|
25,500
|
|
|
1/17/2024
|
-0.60 / -0.50%
|
119.60
|
120.00
|
118.30
|
119.00
|
119.13
|
114.80
|
24,600
|
|
|
1/16/2024
|
-1.40 / -1.16%
|
120.90
|
120.90
|
119.00
|
119.60
|
119.75
|
115.38
|
8,600
|
|
|
1/15/2024
|
+3.00 / +2.54%
|
118.10
|
123.00
|
118.10
|
121.00
|
121.11
|
116.73
|
14,800
|
|
|
1/12/2024
|
-2.00 / -1.67%
|
121.30
|
121.30
|
117.00
|
118.00
|
118.23
|
113.83
|
25,200
|
|
|
1/11/2024
|
+0.20 / +0.17%
|
121.00
|
122.30
|
118.10
|
120.00
|
120.53
|
115.76
|
22,800
|
|
|