|
Closing price on 4/1/2020
|
|
| Open |
65.80 |
| High |
65.80 |
| Low |
65.70 |
| Volume |
30 |
| Split-adjusted Price |
40.73 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2020
|
+0.80 / +1.23%
|
65.80
|
65.80
|
65.70
|
65.70
|
65.75
|
40.73
|
30
|
|
|
3/31/2020
|
+0.90 / +1.41%
|
63.00
|
65.00
|
62.00
|
64.90
|
62.75
|
40.24
|
6,470
|
|
|
3/30/2020
|
-0.30 / -0.47%
|
64.00
|
64.00
|
62.30
|
64.00
|
63.35
|
39.68
|
6,930
|
|
|
3/27/2020
|
-2.20 / -3.31%
|
65.00
|
66.00
|
64.30
|
64.30
|
65.08
|
39.87
|
630
|
|
|
3/26/2020
|
+1.50 / +2.31%
|
63.80
|
66.50
|
63.80
|
66.50
|
65.33
|
41.23
|
3,750
|
|
|
3/25/2020
|
0.00 / 0.00%
|
65.00
|
65.00
|
63.30
|
65.00
|
63.65
|
40.30
|
8,500
|
|
|
3/24/2020
|
+3.00 / +4.84%
|
61.10
|
65.00
|
61.10
|
65.00
|
62.25
|
40.30
|
13,270
|
|
|
3/23/2020
|
-2.20 / -3.43%
|
64.10
|
64.20
|
60.60
|
62.00
|
62.10
|
38.44
|
315,880
|
|
|
3/20/2020
|
0.00 / 0.00%
|
64.00
|
65.00
|
64.00
|
64.20
|
64.20
|
39.80
|
12,290
|
|
|
3/19/2020
|
0.00 / 0.00%
|
62.10
|
64.20
|
62.10
|
64.20
|
63.15
|
39.80
|
50
|
|
|
3/18/2020
|
+0.20 / +0.31%
|
67.50
|
67.50
|
64.00
|
64.20
|
65.53
|
39.80
|
2,930
|
|
|
3/17/2020
|
+1.30 / +2.07%
|
62.70
|
64.00
|
62.70
|
64.00
|
62.96
|
39.68
|
3,240
|
|
|
3/16/2020
|
+1.20 / +1.95%
|
61.50
|
65.80
|
61.50
|
62.70
|
63.84
|
38.87
|
1,770
|
|
|
3/13/2020
|
+0.10 / +0.16%
|
61.40
|
63.00
|
58.50
|
61.50
|
60.03
|
38.13
|
22,870
|
|
|
3/12/2020
|
-3.60 / -5.54%
|
64.50
|
64.50
|
61.00
|
61.40
|
61.55
|
38.07
|
14,540
|
|
|
3/11/2020
|
-4.50 / -6.47%
|
69.60
|
69.90
|
65.00
|
65.00
|
67.24
|
40.30
|
2,320
|
|
|
3/10/2020
|
+2.50 / +3.73%
|
65.00
|
69.50
|
65.00
|
69.50
|
66.23
|
43.09
|
2,310
|
|
|
3/9/2020
|
-5.00 / -6.94%
|
67.00
|
70.00
|
67.00
|
67.00
|
67.35
|
41.54
|
15,680
|
|
|
3/6/2020
|
0.00 / 0.00%
|
72.00
|
72.00
|
71.50
|
72.00
|
71.63
|
44.64
|
3,630
|
|
|
3/5/2020
|
-1.00 / -1.37%
|
72.00
|
72.50
|
72.00
|
72.00
|
72.21
|
44.64
|
3,850
|
|
|
3/4/2020
|
0.00 / 0.00%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
45.26
|
0
|
|
|
3/3/2020
|
0.00 / 0.00%
|
72.50
|
73.00
|
72.50
|
73.00
|
72.75
|
45.26
|
1,620
|
|
|
3/2/2020
|
0.00 / 0.00%
|
73.00
|
73.00
|
72.00
|
73.00
|
72.68
|
45.26
|
1,940
|
|
|
2/28/2020
|
-0.50 / -0.68%
|
72.00
|
73.00
|
72.00
|
73.00
|
72.50
|
45.26
|
1,240
|
|
|
2/27/2020
|
-0.20 / -0.27%
|
73.00
|
74.00
|
73.00
|
73.50
|
73.63
|
45.57
|
2,010
|
|
|
2/26/2020
|
-0.10 / -0.14%
|
72.50
|
73.70
|
72.50
|
73.70
|
73.10
|
45.69
|
1,520
|
|
|
2/25/2020
|
0.00 / 0.00%
|
73.80
|
73.80
|
73.80
|
73.80
|
73.80
|
45.76
|
0
|
|
|
2/24/2020
|
-0.10 / -0.14%
|
72.30
|
73.80
|
72.00
|
73.80
|
72.87
|
45.76
|
3,280
|
|
|
2/21/2020
|
-0.10 / -0.14%
|
74.00
|
74.00
|
72.20
|
73.90
|
73.68
|
45.82
|
1,900
|
|
|
2/20/2020
|
-0.50 / -0.67%
|
74.50
|
74.50
|
74.00
|
74.00
|
74.33
|
45.88
|
1,870
|
|
|