|
Closing price on 3/1/2022
|
|
| Open |
137.70 |
| High |
139.00 |
| Low |
137.00 |
| Volume |
14,500 |
| Split-adjusted Price |
116.04 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2022
|
+1.30 / +0.94%
|
137.70
|
139.00
|
137.00
|
139.00
|
137.96
|
116.04
|
14,500
|
|
|
2/28/2022
|
-3.00 / -2.13%
|
141.00
|
141.00
|
137.60
|
137.70
|
138.56
|
114.96
|
12,300
|
|
|
2/25/2022
|
+0.70 / +0.50%
|
139.20
|
142.00
|
139.20
|
140.70
|
139.72
|
117.46
|
13,000
|
|
|
2/24/2022
|
-1.00 / -0.71%
|
141.00
|
142.00
|
136.00
|
140.00
|
139.93
|
116.88
|
17,700
|
|
|
2/23/2022
|
+3.00 / +2.17%
|
138.10
|
141.80
|
138.10
|
141.00
|
140.45
|
117.71
|
30,200
|
|
|
2/22/2022
|
-0.80 / -0.58%
|
138.50
|
138.80
|
138.00
|
138.00
|
138.18
|
115.21
|
21,300
|
|
|
2/21/2022
|
+0.80 / +0.58%
|
138.00
|
139.00
|
138.00
|
138.80
|
138.52
|
115.88
|
19,700
|
|
|
2/18/2022
|
+0.30 / +0.22%
|
137.00
|
138.00
|
136.30
|
138.00
|
136.92
|
115.21
|
15,400
|
|
|
2/17/2022
|
-0.30 / -0.22%
|
139.00
|
139.00
|
137.00
|
137.70
|
137.37
|
114.96
|
8,300
|
|
|
2/16/2022
|
-0.80 / -0.58%
|
138.20
|
139.00
|
138.00
|
138.00
|
138.39
|
115.21
|
6,200
|
|
|
2/15/2022
|
+3.30 / +2.44%
|
135.50
|
139.30
|
135.50
|
138.80
|
137.69
|
115.88
|
34,600
|
|
|
2/14/2022
|
-1.50 / -1.09%
|
136.00
|
136.50
|
134.00
|
135.50
|
135.56
|
113.12
|
15,500
|
|
|
2/11/2022
|
+2.10 / +1.56%
|
134.90
|
137.50
|
134.00
|
137.00
|
135.88
|
114.37
|
21,600
|
|
|
2/10/2022
|
-0.60 / -0.44%
|
135.50
|
136.00
|
134.00
|
134.90
|
135.56
|
112.62
|
12,900
|
|
|
2/9/2022
|
+4.20 / +3.20%
|
131.60
|
136.00
|
131.50
|
135.50
|
134.15
|
113.12
|
30,800
|
|
|
2/8/2022
|
+1.30 / +1.00%
|
130.10
|
132.50
|
130.10
|
131.30
|
130.95
|
109.62
|
27,600
|
|
|
2/7/2022
|
+1.70 / +1.33%
|
128.30
|
133.00
|
128.00
|
130.00
|
130.23
|
108.53
|
23,800
|
|
|
1/28/2022
|
-0.60 / -0.47%
|
127.50
|
128.60
|
127.20
|
128.30
|
128.10
|
107.11
|
13,800
|
|
|
1/27/2022
|
-0.20 / -0.15%
|
129.10
|
129.10
|
126.00
|
128.90
|
127.54
|
107.61
|
6,600
|
|
|
1/26/2022
|
+1.10 / +0.86%
|
128.10
|
129.10
|
127.10
|
129.10
|
128.36
|
107.78
|
40,900
|
|
|
1/25/2022
|
0.00 / 0.00%
|
128.00
|
129.00
|
126.10
|
128.00
|
127.83
|
106.86
|
34,400
|
|
|
1/24/2022
|
-2.80 / -2.14%
|
132.00
|
133.00
|
126.20
|
128.00
|
129.85
|
106.86
|
58,100
|
|
|
1/21/2022
|
+5.70 / +4.56%
|
127.20
|
132.00
|
127.00
|
130.80
|
129.38
|
109.20
|
75,400
|
|
|
1/20/2022
|
+0.50 / +0.40%
|
124.60
|
125.70
|
124.00
|
125.10
|
124.69
|
104.44
|
13,800
|
|
|
1/19/2022
|
-0.70 / -0.56%
|
126.00
|
126.00
|
123.00
|
124.60
|
123.92
|
104.02
|
21,500
|
|
|
1/18/2022
|
-1.60 / -1.26%
|
126.90
|
126.90
|
123.00
|
125.30
|
124.48
|
104.61
|
50,900
|
|
|
1/17/2022
|
-2.10 / -1.63%
|
129.00
|
129.10
|
126.00
|
126.90
|
127.29
|
105.94
|
41,700
|
|
|
1/14/2022
|
-0.20 / -0.15%
|
129.20
|
129.20
|
128.30
|
129.00
|
128.63
|
107.70
|
8,900
|
|
|
1/13/2022
|
+0.70 / +0.54%
|
130.00
|
130.20
|
128.00
|
129.20
|
129.35
|
107.86
|
13,900
|
|
|
1/12/2022
|
-3.50 / -2.65%
|
132.00
|
132.00
|
127.90
|
128.50
|
128.45
|
107.28
|
30,300
|
|
|