|
Closing price on 3/26/2018
|
|
| Open |
131.10 |
| High |
137.90 |
| Low |
131.10 |
| Volume |
24,670 |
| Split-adjusted Price |
75.01 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2018
|
+0.60 / +0.45%
|
131.10
|
137.90
|
131.10
|
135.00
|
134.98
|
75.01
|
24,670
|
|
|
3/23/2018
|
+0.10 / +0.07%
|
131.10
|
134.40
|
128.00
|
134.40
|
132.67
|
74.67
|
6,030
|
|
|
3/22/2018
|
+0.70 / +0.52%
|
133.50
|
134.30
|
130.00
|
134.30
|
132.24
|
74.62
|
17,650
|
|
|
3/21/2018
|
-1.40 / -1.04%
|
134.00
|
134.10
|
133.50
|
133.60
|
134.02
|
74.23
|
23,780
|
|
|
3/20/2018
|
0.00 / 0.00%
|
136.00
|
137.00
|
134.00
|
135.00
|
134.89
|
75.01
|
11,550
|
|
|
3/19/2018
|
0.00 / 0.00%
|
135.00
|
140.00
|
134.00
|
135.00
|
135.01
|
75.01
|
7,340
|
|
|
3/16/2018
|
-0.10 / -0.07%
|
135.10
|
135.20
|
134.00
|
135.00
|
135.10
|
75.01
|
9,230
|
|
|
3/15/2018
|
0.00 / 0.00%
|
135.40
|
135.40
|
135.10
|
135.10
|
135.25
|
75.06
|
2,340
|
|
|
3/14/2018
|
+0.10 / +0.07%
|
126.20
|
136.00
|
126.20
|
135.10
|
132.37
|
75.06
|
2,410
|
|
|
3/13/2018
|
0.00 / 0.00%
|
135.00
|
137.00
|
134.50
|
135.00
|
135.14
|
75.01
|
9,420
|
|
|
3/12/2018
|
0.00 / 0.00%
|
140.00
|
140.00
|
135.00
|
135.00
|
135.51
|
75.01
|
8,420
|
|
|
3/9/2018
|
-1.00 / -0.74%
|
135.70
|
136.00
|
135.00
|
135.00
|
135.89
|
75.01
|
11,200
|
|
|
3/8/2018
|
+0.10 / +0.07%
|
135.90
|
136.00
|
132.50
|
136.00
|
135.74
|
75.56
|
5,820
|
|
|
3/7/2018
|
0.00 / 0.00%
|
135.90
|
135.90
|
126.40
|
135.90
|
134.44
|
75.51
|
6,650
|
|
|
3/6/2018
|
-0.30 / -0.22%
|
136.20
|
136.20
|
132.30
|
135.90
|
133.50
|
75.51
|
6,150
|
|
|
3/5/2018
|
+0.20 / +0.15%
|
139.50
|
139.50
|
135.00
|
136.20
|
137.03
|
75.67
|
6,320
|
|
|
3/2/2018
|
0.00 / 0.00%
|
136.00
|
137.00
|
135.70
|
136.00
|
136.31
|
75.56
|
12,310
|
|
|
3/1/2018
|
+0.10 / +0.07%
|
135.90
|
136.50
|
135.00
|
136.00
|
135.73
|
75.56
|
26,030
|
|
|
2/28/2018
|
-0.60 / -0.44%
|
136.00
|
136.00
|
134.50
|
135.90
|
134.88
|
75.51
|
17,000
|
|
|
2/27/2018
|
-0.90 / -0.66%
|
137.40
|
137.40
|
134.00
|
136.50
|
135.23
|
75.84
|
45,270
|
|
|
2/26/2018
|
-0.40 / -0.29%
|
138.00
|
138.00
|
135.20
|
137.40
|
136.41
|
76.34
|
18,540
|
|
|
2/23/2018
|
-1.20 / -0.86%
|
138.80
|
139.80
|
135.10
|
137.80
|
138.51
|
76.56
|
28,540
|
|
|
2/22/2018
|
-1.00 / -0.71%
|
140.00
|
140.00
|
137.10
|
139.00
|
138.40
|
77.23
|
6,380
|
|
|
2/21/2018
|
+2.00 / +1.45%
|
145.00
|
145.00
|
139.00
|
140.00
|
139.24
|
77.79
|
6,880
|
|
|
2/13/2018
|
0.00 / 0.00%
|
138.00
|
138.00
|
134.20
|
138.00
|
135.45
|
76.67
|
17,520
|
|
|
2/12/2018
|
+0.60 / +0.44%
|
142.00
|
142.00
|
137.00
|
138.00
|
138.16
|
76.67
|
5,320
|
|
|
2/9/2018
|
-0.10 / -0.07%
|
135.00
|
137.40
|
135.00
|
137.40
|
135.42
|
76.34
|
4,800
|
|
|
2/8/2018
|
-2.50 / -1.79%
|
140.00
|
140.00
|
137.50
|
137.50
|
138.08
|
76.40
|
18,910
|
|
|
2/7/2018
|
+1.50 / +1.08%
|
143.00
|
143.00
|
140.00
|
140.00
|
140.63
|
77.79
|
34,110
|
|
|
2/6/2018
|
-4.50 / -3.15%
|
133.50
|
139.90
|
133.50
|
138.50
|
137.50
|
76.95
|
38,080
|
|
|