|
Closing price on 2/8/2023
|
|
| Open |
95.70 |
| High |
95.90 |
| Low |
92.50 |
| Volume |
32,500 |
| Split-adjusted Price |
86.53 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2023
|
-1.20 / -1.25%
|
95.70
|
95.90
|
92.50
|
94.50
|
93.86
|
86.53
|
32,500
|
|
|
2/7/2023
|
-0.10 / -0.10%
|
96.00
|
96.00
|
94.80
|
95.70
|
95.65
|
87.63
|
8,600
|
|
|
2/6/2023
|
+1.20 / +1.27%
|
94.60
|
95.80
|
93.60
|
95.80
|
94.25
|
87.72
|
12,500
|
|
|
2/3/2023
|
-0.60 / -0.63%
|
95.20
|
96.50
|
94.00
|
94.60
|
94.59
|
86.62
|
8,100
|
|
|
2/2/2023
|
0.00 / 0.00%
|
94.90
|
95.20
|
93.80
|
95.20
|
94.56
|
87.17
|
24,900
|
|
|
2/1/2023
|
-1.80 / -1.86%
|
97.10
|
99.80
|
95.20
|
95.20
|
96.40
|
87.17
|
28,700
|
|
|
1/31/2023
|
0.00 / 0.00%
|
96.80
|
97.00
|
94.50
|
97.00
|
96.42
|
88.82
|
32,100
|
|
|
1/30/2023
|
+5.20 / +5.66%
|
98.20
|
98.20
|
96.50
|
97.00
|
97.81
|
88.82
|
105,100
|
|
|
1/27/2023
|
+6.00 / +6.99%
|
91.80
|
91.80
|
91.80
|
91.80
|
91.80
|
84.06
|
9,000
|
|
|
1/19/2023
|
+5.60 / +6.98%
|
85.80
|
85.80
|
85.80
|
85.80
|
85.80
|
78.57
|
18,900
|
|
|
1/18/2023
|
+0.20 / +0.25%
|
80.00
|
80.20
|
79.30
|
80.20
|
79.72
|
73.44
|
10,500
|
|
|
1/17/2023
|
+0.20 / +0.25%
|
81.50
|
81.50
|
79.50
|
80.00
|
80.05
|
73.25
|
9,900
|
|
|
1/16/2023
|
0.00 / 0.00%
|
82.00
|
82.00
|
79.80
|
79.80
|
80.50
|
73.07
|
3,300
|
|
|
1/13/2023
|
+0.20 / +0.25%
|
78.50
|
80.00
|
78.00
|
79.80
|
79.10
|
73.07
|
7,300
|
|
|
1/12/2023
|
+0.30 / +0.38%
|
79.10
|
79.60
|
79.10
|
79.60
|
79.55
|
72.89
|
1,100
|
|
|
1/11/2023
|
-0.40 / -0.50%
|
79.70
|
79.70
|
79.20
|
79.30
|
79.65
|
72.61
|
7,300
|
|
|
1/10/2023
|
-0.10 / -0.13%
|
79.80
|
79.80
|
79.60
|
79.70
|
79.70
|
72.98
|
10,000
|
|
|
1/9/2023
|
+0.20 / +0.25%
|
79.60
|
79.80
|
79.10
|
79.80
|
79.48
|
73.07
|
18,500
|
|
|
1/6/2023
|
0.00 / 0.00%
|
79.60
|
79.80
|
79.00
|
79.60
|
79.47
|
72.89
|
700
|
|
|
1/5/2023
|
+0.10 / +0.13%
|
79.50
|
79.70
|
79.50
|
79.60
|
79.67
|
72.89
|
1,800
|
|
|
1/4/2023
|
0.00 / 0.00%
|
79.50
|
79.50
|
78.60
|
79.50
|
79.07
|
72.80
|
12,800
|
|
|
1/3/2023
|
+2.40 / +3.11%
|
79.00
|
79.50
|
78.90
|
79.50
|
79.18
|
72.80
|
1,300
|
|
|
12/30/2022
|
-1.60 / -2.03%
|
78.50
|
78.50
|
76.70
|
77.10
|
77.09
|
70.60
|
1,800
|
|
|
12/29/2022
|
+0.70 / +0.90%
|
78.00
|
78.70
|
78.00
|
78.70
|
78.16
|
72.06
|
3,000
|
|
|
12/28/2022
|
0.00 / 0.00%
|
78.00
|
78.50
|
77.90
|
78.00
|
78.13
|
71.42
|
1,800
|
|
|
12/27/2022
|
0.00 / 0.00%
|
76.40
|
78.10
|
75.50
|
78.00
|
77.08
|
71.42
|
6,100
|
|
|
12/26/2022
|
-1.90 / -2.38%
|
79.90
|
79.90
|
78.00
|
78.00
|
78.69
|
71.42
|
8,200
|
|
|
12/23/2022
|
-0.40 / -0.50%
|
80.30
|
80.30
|
79.90
|
79.90
|
80.08
|
73.16
|
900
|
|
|
12/22/2022
|
+0.20 / +0.25%
|
80.90
|
80.90
|
80.00
|
80.30
|
80.32
|
73.53
|
2,200
|
|
|
12/21/2022
|
-0.40 / -0.50%
|
80.40
|
81.00
|
80.00
|
80.10
|
80.29
|
73.35
|
9,700
|
|
|