|
Closing price on 3/24/2016
|
|
| Open |
77.50 |
| High |
77.50 |
| Low |
76.50 |
| Volume |
6,820 |
| Split-adjusted Price |
37.14 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2016
|
+0.50 / +0.66%
|
77.50
|
77.50
|
76.50
|
76.50
|
76.69
|
37.14
|
6,820
|
|
|
3/23/2016
|
+1.00 / +1.33%
|
75.00
|
76.00
|
74.50
|
76.00
|
75.26
|
36.89
|
28,540
|
|
|
3/22/2016
|
0.00 / 0.00%
|
74.50
|
75.00
|
74.50
|
75.00
|
74.90
|
36.41
|
10,160
|
|
|
3/21/2016
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
36.41
|
9,810
|
|
|
3/18/2016
|
+1.00 / +1.35%
|
73.00
|
75.50
|
73.00
|
75.00
|
74.77
|
36.41
|
17,480
|
|
|
3/17/2016
|
+2.00 / +2.78%
|
72.00
|
75.00
|
72.00
|
74.00
|
73.82
|
35.92
|
26,010
|
|
|
3/16/2016
|
0.00 / 0.00%
|
71.50
|
72.50
|
71.00
|
72.00
|
71.26
|
34.95
|
12,040
|
|
|
3/15/2016
|
-0.50 / -0.69%
|
72.50
|
72.50
|
71.00
|
72.00
|
71.97
|
34.95
|
12,060
|
|
|
3/14/2016
|
+2.50 / +3.57%
|
71.00
|
72.50
|
71.00
|
72.50
|
71.65
|
35.20
|
28,820
|
|
|
3/11/2016
|
0.00 / 0.00%
|
71.00
|
72.00
|
70.00
|
70.00
|
71.29
|
33.98
|
23,020
|
|
|
3/10/2016
|
0.00 / 0.00%
|
68.50
|
70.00
|
68.50
|
70.00
|
69.75
|
33.98
|
7,850
|
|
|
3/9/2016
|
+0.50 / +0.72%
|
69.50
|
70.00
|
69.00
|
70.00
|
69.25
|
33.98
|
9,920
|
|
|
3/8/2016
|
+0.50 / +0.72%
|
69.00
|
70.00
|
68.50
|
69.50
|
69.06
|
33.74
|
6,270
|
|
|
3/7/2016
|
+0.50 / +0.73%
|
68.50
|
69.00
|
68.00
|
69.00
|
68.19
|
33.50
|
16,000
|
|
|
3/4/2016
|
-1.00 / -1.44%
|
69.50
|
70.00
|
67.50
|
68.50
|
68.53
|
33.25
|
7,150
|
|
|
3/3/2016
|
-2.00 / -2.80%
|
70.00
|
70.00
|
69.00
|
69.50
|
69.64
|
33.74
|
14,570
|
|
|
3/2/2016
|
+4.00 / +5.93%
|
67.50
|
72.00
|
67.00
|
71.50
|
69.85
|
34.71
|
33,830
|
|
|
3/1/2016
|
+0.50 / +0.75%
|
67.50
|
67.50
|
66.50
|
67.50
|
67.11
|
32.77
|
10,520
|
|
|
2/29/2016
|
-1.50 / -2.19%
|
68.00
|
68.50
|
66.00
|
67.00
|
67.48
|
32.53
|
16,480
|
|
|
2/26/2016
|
+1.00 / +1.48%
|
67.50
|
68.50
|
66.50
|
68.50
|
67.34
|
33.25
|
16,230
|
|
|
2/25/2016
|
-2.50 / -3.57%
|
68.50
|
69.00
|
67.50
|
67.50
|
67.72
|
32.77
|
10,470
|
|
|
2/24/2016
|
+2.00 / +2.94%
|
67.50
|
72.50
|
67.00
|
70.00
|
68.15
|
33.98
|
8,100
|
|
|
2/23/2016
|
-1.00 / -1.45%
|
68.00
|
69.00
|
67.00
|
68.00
|
67.76
|
33.01
|
51,380
|
|
|
2/22/2016
|
0.00 / 0.00%
|
69.00
|
70.00
|
67.50
|
69.00
|
68.56
|
33.50
|
21,820
|
|
|
2/19/2016
|
+3.50 / +5.34%
|
66.50
|
70.00
|
66.00
|
69.00
|
68.94
|
33.50
|
71,850
|
|
|
2/18/2016
|
+1.50 / +2.34%
|
64.00
|
67.00
|
64.00
|
65.50
|
64.59
|
31.80
|
8,190
|
|
|
2/17/2016
|
+3.00 / +4.92%
|
62.00
|
65.00
|
61.50
|
64.00
|
63.89
|
31.07
|
47,860
|
|
|
2/16/2016
|
+1.00 / +1.67%
|
60.00
|
62.50
|
60.00
|
61.00
|
60.79
|
29.61
|
13,720
|
|
|
2/15/2016
|
+1.00 / +1.69%
|
60.00
|
60.00
|
59.00
|
60.00
|
59.27
|
29.13
|
6,310
|
|
|
2/5/2016
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
28.64
|
1,900
|
|
|