|
Closing price on 2/5/2024
|
|
| Open |
119.50 |
| High |
119.50 |
| Low |
117.10 |
| Volume |
13,800 |
| Split-adjusted Price |
115.29 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2024
|
-0.10 / -0.09%
|
119.50
|
119.50
|
117.10
|
117.50
|
117.78
|
115.29
|
13,800
|
|
|
2/2/2024
|
-0.40 / -0.34%
|
118.00
|
121.90
|
117.60
|
117.60
|
119.17
|
115.38
|
24,200
|
|
|
2/1/2024
|
+1.90 / +1.64%
|
116.10
|
118.00
|
116.10
|
118.00
|
117.46
|
115.78
|
24,200
|
|
|
1/31/2024
|
+0.80 / +0.69%
|
116.00
|
117.00
|
115.50
|
116.10
|
116.12
|
113.91
|
51,100
|
|
|
1/30/2024
|
+0.30 / +0.26%
|
115.00
|
116.30
|
115.00
|
115.30
|
115.57
|
113.13
|
37,600
|
|
|
1/29/2024
|
0.00 / 0.00%
|
115.20
|
115.80
|
114.30
|
115.00
|
114.89
|
112.83
|
47,400
|
|
|
1/26/2024
|
0.00 / 0.00%
|
115.00
|
116.00
|
114.00
|
115.00
|
115.02
|
112.83
|
40,600
|
|
|
1/25/2024
|
+1.50 / +1.32%
|
113.20
|
115.90
|
112.00
|
115.00
|
113.14
|
112.83
|
35,500
|
|
|
1/24/2024
|
-2.20 / -1.90%
|
115.00
|
115.90
|
113.50
|
113.50
|
114.29
|
111.36
|
24,600
|
|
|
1/23/2024
|
-0.80 / -0.69%
|
116.50
|
116.60
|
114.00
|
115.70
|
115.33
|
113.52
|
41,000
|
|
|
1/22/2024
|
-7.10 / -5.74%
|
120.00
|
120.70
|
115.00
|
116.50
|
116.81
|
114.31
|
266,300
|
|
|
1/19/2024
|
+0.50 / +0.41%
|
123.20
|
124.50
|
123.20
|
123.60
|
123.70
|
121.27
|
32,300
|
|
|
1/18/2024
|
+4.10 / +3.45%
|
119.00
|
124.90
|
119.00
|
123.10
|
121.57
|
120.78
|
25,500
|
|
|
1/17/2024
|
-0.60 / -0.50%
|
119.60
|
120.00
|
118.30
|
119.00
|
119.13
|
116.76
|
24,600
|
|
|
1/16/2024
|
-1.40 / -1.16%
|
120.90
|
120.90
|
119.00
|
119.60
|
119.75
|
117.35
|
8,600
|
|
|
1/15/2024
|
+3.00 / +2.54%
|
118.10
|
123.00
|
118.10
|
121.00
|
121.11
|
118.72
|
14,800
|
|
|
1/12/2024
|
-2.00 / -1.67%
|
121.30
|
121.30
|
117.00
|
118.00
|
118.23
|
115.78
|
25,200
|
|
|
1/11/2024
|
+0.20 / +0.17%
|
121.00
|
122.30
|
118.10
|
120.00
|
120.53
|
117.74
|
22,800
|
|
|
1/10/2024
|
+7.80 / +6.96%
|
112.30
|
119.80
|
112.30
|
119.80
|
117.29
|
117.54
|
127,200
|
|
|
1/9/2024
|
+1.50 / +1.36%
|
111.30
|
112.30
|
111.00
|
112.00
|
111.56
|
109.89
|
16,100
|
|
|
1/8/2024
|
-0.20 / -0.18%
|
110.70
|
111.70
|
110.20
|
110.50
|
110.69
|
108.42
|
10,000
|
|
|
1/5/2024
|
-1.30 / -1.16%
|
112.00
|
113.00
|
110.70
|
110.70
|
111.64
|
108.61
|
5,900
|
|
|
1/4/2024
|
0.00 / 0.00%
|
112.00
|
113.40
|
111.10
|
112.00
|
112.05
|
109.89
|
37,100
|
|
|
1/3/2024
|
+3.00 / +2.75%
|
109.60
|
112.00
|
109.00
|
112.00
|
110.81
|
109.89
|
53,300
|
|
|
1/2/2024
|
+0.90 / +0.83%
|
107.30
|
110.90
|
107.30
|
109.00
|
109.52
|
106.95
|
56,900
|
|
|
12/29/2023
|
+0.20 / +0.19%
|
108.50
|
108.50
|
107.00
|
108.10
|
107.49
|
106.06
|
4,100
|
|
|
12/28/2023
|
-0.10 / -0.09%
|
107.10
|
107.90
|
106.70
|
107.90
|
107.10
|
105.87
|
4,200
|
|
|
12/27/2023
|
-0.50 / -0.46%
|
108.00
|
108.00
|
107.10
|
108.00
|
107.59
|
105.97
|
17,800
|
|
|
12/26/2023
|
0.00 / 0.00%
|
108.90
|
108.90
|
108.00
|
108.50
|
108.32
|
106.46
|
9,400
|
|
|
12/25/2023
|
+1.90 / +1.78%
|
106.60
|
109.50
|
106.60
|
108.50
|
107.82
|
106.46
|
48,600
|
|
|