|
Closing price on 4/25/2019
|
|
| Open |
83.10 |
| High |
84.10 |
| Low |
81.00 |
| Volume |
2,070 |
| Split-adjusted Price |
47.98 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2019
|
-0.30 / -0.36%
|
83.10
|
84.10
|
81.00
|
83.80
|
82.61
|
47.98
|
2,070
|
|
|
4/24/2019
|
-0.80 / -0.94%
|
83.30
|
84.10
|
83.00
|
84.10
|
83.63
|
48.15
|
760
|
|
|
4/23/2019
|
+0.20 / +0.24%
|
84.70
|
84.90
|
83.10
|
84.90
|
84.30
|
48.61
|
1,720
|
|
|
4/22/2019
|
-0.30 / -0.35%
|
84.90
|
84.90
|
83.00
|
84.70
|
84.44
|
48.49
|
450
|
|
|
4/19/2019
|
+1.90 / +2.29%
|
84.00
|
85.00
|
83.40
|
85.00
|
84.95
|
48.66
|
4,850
|
|
|
4/18/2019
|
-2.00 / -2.35%
|
85.10
|
85.10
|
83.10
|
83.10
|
83.50
|
47.58
|
2,000
|
|
|
4/17/2019
|
-0.30 / -0.35%
|
84.10
|
85.40
|
84.00
|
85.10
|
84.38
|
48.72
|
1,280
|
|
|
4/16/2019
|
-1.20 / -1.39%
|
85.00
|
85.50
|
84.00
|
85.40
|
84.31
|
48.89
|
8,350
|
|
|
4/12/2019
|
-0.40 / -0.46%
|
87.40
|
87.40
|
86.60
|
86.60
|
87.00
|
49.58
|
170
|
|
|
4/11/2019
|
0.00 / 0.00%
|
87.00
|
87.00
|
85.80
|
87.00
|
86.70
|
49.81
|
850
|
|
|
4/10/2019
|
+0.20 / +0.23%
|
87.20
|
87.20
|
86.00
|
87.00
|
86.96
|
49.81
|
1,150
|
|
|
4/9/2019
|
-1.60 / -1.81%
|
88.00
|
88.00
|
85.90
|
86.80
|
86.86
|
49.69
|
7,840
|
|
|
4/8/2019
|
-1.10 / -1.23%
|
89.00
|
89.20
|
88.40
|
88.40
|
88.73
|
49.18
|
9,760
|
|
|
4/5/2019
|
0.00 / 0.00%
|
88.20
|
89.50
|
88.20
|
89.50
|
88.67
|
49.79
|
3,620
|
|
|
4/4/2019
|
-0.40 / -0.44%
|
90.60
|
90.60
|
88.50
|
89.50
|
89.14
|
49.79
|
3,040
|
|
|
4/3/2019
|
+0.60 / +0.67%
|
89.90
|
90.70
|
88.90
|
89.90
|
89.39
|
50.01
|
3,580
|
|
|
4/2/2019
|
-0.10 / -0.11%
|
89.70
|
90.50
|
88.00
|
89.30
|
88.46
|
49.68
|
3,120
|
|
|
4/1/2019
|
+1.40 / +1.59%
|
88.00
|
90.00
|
88.00
|
89.40
|
89.33
|
49.74
|
1,780
|
|
|
3/29/2019
|
-2.00 / -2.22%
|
88.20
|
89.40
|
87.50
|
88.00
|
87.93
|
48.96
|
8,450
|
|
|
3/28/2019
|
-1.00 / -1.10%
|
91.00
|
91.00
|
89.00
|
90.00
|
90.64
|
50.07
|
1,710
|
|
|
3/27/2019
|
+3.00 / +3.41%
|
88.00
|
91.50
|
88.00
|
91.00
|
89.68
|
50.63
|
3,100
|
|
|
3/26/2019
|
-0.50 / -0.56%
|
88.10
|
88.30
|
87.50
|
88.00
|
87.92
|
48.96
|
8,530
|
|
|
3/25/2019
|
0.00 / 0.00%
|
88.10
|
88.80
|
87.20
|
88.50
|
87.91
|
49.23
|
12,080
|
|
|
3/22/2019
|
-1.70 / -1.88%
|
89.90
|
90.20
|
88.50
|
88.50
|
89.80
|
49.23
|
12,740
|
|
|
3/21/2019
|
+3.70 / +4.28%
|
86.50
|
92.50
|
86.50
|
90.20
|
89.08
|
50.18
|
17,680
|
|
|
3/20/2019
|
+1.50 / +1.76%
|
85.00
|
86.50
|
84.20
|
86.50
|
85.08
|
48.12
|
5,900
|
|
|
3/19/2019
|
-2.70 / -3.08%
|
86.10
|
87.00
|
85.00
|
85.00
|
85.28
|
47.29
|
4,960
|
|
|
3/18/2019
|
-0.30 / -0.34%
|
88.00
|
88.00
|
86.00
|
87.70
|
86.63
|
48.79
|
5,010
|
|
|
3/15/2019
|
0.00 / 0.00%
|
88.50
|
88.70
|
88.00
|
88.00
|
88.30
|
48.96
|
1,900
|
|
|
3/14/2019
|
0.00 / 0.00%
|
88.90
|
88.90
|
86.60
|
88.00
|
87.72
|
48.96
|
570
|
|
|