|
Closing price on 2/9/2021
|
|
| Open |
152.10 |
| High |
158.00 |
| Low |
152.10 |
| Volume |
18,600 |
| Split-adjusted Price |
97.87 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2021
|
+3.00 / +1.96%
|
152.10
|
158.00
|
152.10
|
156.00
|
155.47
|
97.87
|
18,600
|
|
|
2/8/2021
|
-4.30 / -2.73%
|
157.50
|
157.50
|
152.00
|
153.00
|
154.46
|
95.98
|
17,100
|
|
|
2/5/2021
|
-2.70 / -1.69%
|
156.10
|
161.00
|
156.10
|
157.30
|
158.98
|
98.68
|
21,400
|
|
|
2/4/2021
|
-2.00 / -1.23%
|
162.00
|
162.00
|
156.00
|
160.00
|
157.97
|
100.37
|
13,300
|
|
|
2/3/2021
|
+5.00 / +3.18%
|
158.00
|
163.00
|
158.00
|
162.00
|
160.93
|
101.63
|
24,000
|
|
|
2/2/2021
|
+8.00 / +5.37%
|
146.10
|
157.00
|
145.40
|
157.00
|
152.53
|
98.49
|
23,400
|
|
|
2/1/2021
|
-9.00 / -5.70%
|
158.00
|
159.80
|
149.00
|
149.00
|
153.28
|
93.47
|
19,400
|
|
|
1/29/2021
|
-2.00 / -1.25%
|
151.00
|
165.00
|
151.00
|
158.00
|
156.98
|
99.12
|
40,600
|
|
|
1/28/2021
|
-12.00 / -6.98%
|
160.50
|
165.00
|
160.00
|
160.00
|
160.00
|
100.37
|
38,800
|
|
|
1/27/2021
|
-6.90 / -3.86%
|
173.60
|
178.00
|
166.40
|
172.00
|
171.05
|
107.90
|
25,100
|
|
|
1/26/2021
|
+8.80 / +5.17%
|
181.00
|
181.80
|
170.10
|
178.90
|
177.54
|
112.23
|
42,700
|
|
|
1/25/2021
|
+11.10 / +6.98%
|
165.00
|
170.10
|
165.00
|
170.10
|
169.50
|
106.71
|
96,100
|
|
|
1/22/2021
|
+1.50 / +0.95%
|
158.00
|
159.00
|
156.00
|
159.00
|
157.44
|
99.75
|
18,300
|
|
|
1/21/2021
|
+7.00 / +4.65%
|
150.50
|
160.00
|
150.00
|
157.50
|
156.05
|
98.81
|
59,000
|
|
|
1/20/2021
|
+4.50 / +3.08%
|
146.00
|
151.00
|
140.00
|
150.50
|
145.51
|
94.41
|
19,000
|
|
|
1/19/2021
|
-7.30 / -4.76%
|
153.30
|
153.30
|
142.60
|
146.00
|
146.76
|
91.59
|
40,000
|
|
|
1/18/2021
|
+4.00 / +2.68%
|
150.00
|
159.60
|
150.00
|
153.30
|
155.12
|
96.17
|
26,200
|
|
|
1/15/2021
|
0.00 / 0.00%
|
151.00
|
151.00
|
149.00
|
149.30
|
149.57
|
93.66
|
31,400
|
|
|
1/14/2021
|
-2.70 / -1.78%
|
152.00
|
152.00
|
148.60
|
149.30
|
149.50
|
93.66
|
19,700
|
|
|
1/13/2021
|
-1.10 / -0.72%
|
158.00
|
158.00
|
152.00
|
152.00
|
152.00
|
95.36
|
17,700
|
|
|
1/12/2021
|
-2.90 / -1.86%
|
156.00
|
156.00
|
152.60
|
153.10
|
154.03
|
96.05
|
17,200
|
|
|
1/11/2021
|
+5.90 / +3.93%
|
154.00
|
157.00
|
152.00
|
156.00
|
153.78
|
97.87
|
14,900
|
|
|
1/8/2021
|
-3.90 / -2.53%
|
157.80
|
157.80
|
150.10
|
150.10
|
152.37
|
94.16
|
8,400
|
|
|
1/7/2021
|
+9.80 / +6.80%
|
147.80
|
154.20
|
147.80
|
154.00
|
151.83
|
96.61
|
51,100
|
|
|
1/6/2021
|
-2.30 / -1.57%
|
146.50
|
147.00
|
144.20
|
144.20
|
146.55
|
90.46
|
18,200
|
|
|
1/5/2021
|
+7.00 / +5.02%
|
139.50
|
147.00
|
139.50
|
146.50
|
139.50
|
91.91
|
26,400
|
|
|
1/4/2021
|
+1.60 / +1.16%
|
137.90
|
139.50
|
137.90
|
139.50
|
138.82
|
87.51
|
22,600
|
|
|
12/31/2020
|
+0.40 / +0.29%
|
137.00
|
138.00
|
135.50
|
137.90
|
137.06
|
86.51
|
5,550
|
|
|
12/30/2020
|
+1.40 / +1.03%
|
136.10
|
138.80
|
136.10
|
137.50
|
136.91
|
86.26
|
8,830
|
|
|
12/29/2020
|
+4.10 / +3.11%
|
132.00
|
139.80
|
127.10
|
136.10
|
134.23
|
85.38
|
32,920
|
|
|