|
Closing price on 2/7/2017
|
|
| Open |
90.00 |
| High |
94.00 |
| Low |
90.00 |
| Volume |
198,000 |
| Split-adjusted Price |
49.09 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2017
|
+3.00 / +3.30%
|
90.00
|
94.00
|
90.00
|
94.00
|
92.61
|
49.09
|
198,000
|
|
|
2/6/2017
|
-2.00 / -2.15%
|
93.00
|
93.00
|
88.00
|
91.00
|
89.83
|
47.52
|
35,210
|
|
|
2/3/2017
|
-1.90 / -2.00%
|
94.00
|
95.00
|
92.00
|
93.00
|
93.57
|
48.56
|
12,910
|
|
|
2/2/2017
|
-1.10 / -1.15%
|
96.10
|
96.10
|
94.00
|
94.90
|
94.89
|
49.56
|
21,120
|
|
|
1/25/2017
|
+2.80 / +3.00%
|
93.20
|
96.00
|
92.20
|
96.00
|
94.22
|
50.13
|
3,290
|
|
|
1/24/2017
|
-1.10 / -1.17%
|
94.00
|
94.30
|
93.00
|
93.20
|
93.39
|
48.67
|
12,250
|
|
|
1/23/2017
|
-0.20 / -0.21%
|
95.00
|
95.30
|
94.00
|
94.30
|
94.59
|
49.24
|
39,200
|
|
|
1/20/2017
|
-0.40 / -0.42%
|
96.00
|
97.00
|
93.50
|
94.50
|
94.81
|
49.35
|
24,270
|
|
|
1/19/2017
|
+0.20 / +0.21%
|
95.00
|
95.00
|
94.00
|
94.90
|
94.55
|
49.56
|
3,850
|
|
|
1/18/2017
|
0.00 / 0.00%
|
94.70
|
94.70
|
94.00
|
94.70
|
94.29
|
49.45
|
6,300
|
|
|
1/17/2017
|
-2.20 / -2.27%
|
94.80
|
95.70
|
94.70
|
94.70
|
95.08
|
49.45
|
26,420
|
|
|
1/16/2017
|
-0.50 / -0.51%
|
97.00
|
97.00
|
95.00
|
96.90
|
95.71
|
50.60
|
8,150
|
|
|
1/13/2017
|
0.00 / 0.00%
|
97.40
|
97.70
|
96.00
|
97.40
|
96.55
|
50.86
|
290
|
|
|
1/12/2017
|
-0.10 / -0.10%
|
97.50
|
98.00
|
96.00
|
97.40
|
97.33
|
50.86
|
1,560
|
|
|
1/11/2017
|
+1.20 / +1.25%
|
96.50
|
97.50
|
96.30
|
97.50
|
96.65
|
50.91
|
5,970
|
|
|
1/10/2017
|
+0.80 / +0.84%
|
96.90
|
96.90
|
95.00
|
96.30
|
95.09
|
50.29
|
6,930
|
|
|
1/9/2017
|
-3.30 / -3.34%
|
98.00
|
98.00
|
94.00
|
95.50
|
95.45
|
49.87
|
3,520
|
|
|
1/6/2017
|
+0.30 / +0.30%
|
98.20
|
99.00
|
98.00
|
98.80
|
98.35
|
51.59
|
6,660
|
|
|
1/5/2017
|
+3.00 / +3.14%
|
98.00
|
100.90
|
95.00
|
98.50
|
97.23
|
51.43
|
12,650
|
|
|
1/4/2017
|
-1.50 / -1.55%
|
96.00
|
96.80
|
94.10
|
95.50
|
95.14
|
49.87
|
3,290
|
|
|
1/3/2017
|
+1.10 / +1.15%
|
98.00
|
98.00
|
96.00
|
97.00
|
97.25
|
50.65
|
30
|
|
|
12/30/2016
|
-0.10 / -0.10%
|
94.10
|
95.90
|
94.00
|
95.90
|
94.74
|
50.08
|
4,180
|
|
|
12/29/2016
|
0.00 / 0.00%
|
95.10
|
97.00
|
94.10
|
96.00
|
95.12
|
50.13
|
4,300
|
|
|
12/28/2016
|
-1.00 / -1.03%
|
98.00
|
98.00
|
94.40
|
96.00
|
94.95
|
50.13
|
4,920
|
|
|
12/27/2016
|
0.00 / 0.00%
|
98.70
|
98.70
|
94.50
|
97.00
|
97.30
|
50.65
|
370
|
|
|
12/26/2016
|
+2.00 / +2.11%
|
98.00
|
98.00
|
94.10
|
97.00
|
95.03
|
50.65
|
10,070
|
|
|
12/23/2016
|
-4.00 / -4.04%
|
100.90
|
100.90
|
95.00
|
95.00
|
95.60
|
49.61
|
8,640
|
|
|
12/22/2016
|
+1.00 / +1.02%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
51.70
|
10
|
|
|
12/21/2016
|
0.00 / 0.00%
|
98.00
|
101.50
|
96.00
|
98.00
|
98.38
|
51.17
|
1,430
|
|
|
12/20/2016
|
-1.60 / -1.61%
|
99.70
|
99.70
|
98.00
|
98.00
|
98.70
|
51.17
|
770
|
|
|