|
Closing price on 3/9/2016
|
|
| Open |
69.50 |
| High |
70.00 |
| Low |
69.00 |
| Volume |
9,920 |
| Split-adjusted Price |
33.98 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/4/2016
|
+2.50 / +4.42%
|
57.00
|
60.00
|
57.00
|
59.00
|
58.97
|
28.64
|
8,530
|
|
|
2/3/2016
|
-0.50 / -0.88%
|
57.00
|
57.00
|
56.50
|
56.50
|
56.67
|
27.43
|
3,000
|
|
|
2/2/2016
|
0.00 / 0.00%
|
57.00
|
57.00
|
56.50
|
57.00
|
56.98
|
27.67
|
2,650
|
|
|
2/1/2016
|
-1.00 / -1.72%
|
58.00
|
58.00
|
57.00
|
57.00
|
57.91
|
27.67
|
3,160
|
|
|
1/29/2016
|
+3.00 / +5.45%
|
58.50
|
58.50
|
55.50
|
58.00
|
58.21
|
28.16
|
18,530
|
|
|
1/28/2016
|
+0.50 / +0.92%
|
54.50
|
55.50
|
54.50
|
55.00
|
54.70
|
26.70
|
7,550
|
|
|
1/27/2016
|
+1.00 / +1.87%
|
54.00
|
54.50
|
53.00
|
54.50
|
53.96
|
26.46
|
12,970
|
|
|
1/26/2016
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
25.97
|
3,290
|
|
|
1/25/2016
|
+1.00 / +1.90%
|
52.00
|
55.00
|
52.00
|
53.50
|
53.93
|
25.97
|
12,200
|
|
|
1/22/2016
|
-1.50 / -2.78%
|
54.00
|
54.00
|
52.50
|
52.50
|
52.75
|
25.49
|
2,400
|
|
|
1/21/2016
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
26.21
|
8,850
|
|
|