|
Closing price on 4/28/2016
|
|
| Open |
74.00 |
| High |
75.50 |
| Low |
73.00 |
| Volume |
5,380 |
| Split-adjusted Price |
36.40 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2016
|
-2.50 / -3.31%
|
74.00
|
75.50
|
73.00
|
73.00
|
74.16
|
36.40
|
5,380
|
|
|
4/27/2016
|
0.00 / 0.00%
|
76.00
|
76.00
|
73.00
|
75.50
|
74.67
|
37.65
|
11,210
|
|
|
4/26/2016
|
-2.50 / -3.21%
|
77.50
|
80.00
|
75.50
|
75.50
|
76.83
|
37.65
|
11,310
|
|
|
4/25/2016
|
-0.50 / -0.64%
|
80.00
|
80.00
|
78.00
|
78.00
|
79.53
|
38.90
|
4,300
|
|
|
4/22/2016
|
-1.00 / -1.26%
|
79.50
|
79.50
|
78.00
|
78.50
|
79.12
|
39.15
|
27,640
|
|
|
4/21/2016
|
-0.50 / -0.63%
|
80.00
|
80.00
|
78.50
|
79.50
|
79.43
|
39.64
|
14,340
|
|
|
4/20/2016
|
+1.00 / +1.27%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
39.89
|
10
|
|
|
4/19/2016
|
0.00 / 0.00%
|
75.50
|
80.50
|
75.50
|
79.00
|
79.37
|
39.39
|
17,640
|
|
|
4/15/2016
|
+0.50 / +0.64%
|
82.00
|
82.00
|
79.00
|
79.00
|
79.58
|
39.39
|
4,310
|
|
|
4/14/2016
|
-1.00 / -1.26%
|
78.00
|
83.50
|
78.00
|
78.50
|
79.44
|
39.15
|
12,060
|
|
|
4/13/2016
|
-1.00 / -1.24%
|
80.00
|
80.00
|
78.00
|
79.50
|
79.33
|
39.64
|
9,530
|
|
|
4/12/2016
|
0.00 / 0.00%
|
85.00
|
85.00
|
75.50
|
80.50
|
80.02
|
40.14
|
9,810
|
|
|
4/11/2016
|
+0.50 / +0.63%
|
84.00
|
84.00
|
80.50
|
80.50
|
81.36
|
40.14
|
4,720
|
|
|
4/8/2016
|
+3.00 / +3.90%
|
78.00
|
81.00
|
78.00
|
80.00
|
80.05
|
39.89
|
46,270
|
|
|
4/7/2016
|
+2.00 / +2.67%
|
76.00
|
77.00
|
76.00
|
77.00
|
76.78
|
38.40
|
25,620
|
|
|
4/6/2016
|
+1.50 / +2.04%
|
73.50
|
75.00
|
73.50
|
75.00
|
74.43
|
37.40
|
10,520
|
|
|
4/5/2016
|
-1.00 / -1.34%
|
73.50
|
74.00
|
70.00
|
73.50
|
73.26
|
36.65
|
5,160
|
|
|
4/4/2016
|
-1.00 / -1.32%
|
75.00
|
75.00
|
72.50
|
74.50
|
73.94
|
37.15
|
8,290
|
|
|
4/1/2016
|
+1.00 / +1.34%
|
74.50
|
76.00
|
74.00
|
75.50
|
75.15
|
36.65
|
17,870
|
|
|
3/31/2016
|
-2.00 / -2.61%
|
74.00
|
76.00
|
74.00
|
74.50
|
75.14
|
36.17
|
9,010
|
|
|
3/30/2016
|
0.00 / 0.00%
|
76.50
|
76.50
|
72.00
|
76.50
|
75.03
|
37.14
|
7,330
|
|
|
3/29/2016
|
-0.50 / -0.65%
|
77.00
|
77.00
|
75.00
|
76.50
|
76.94
|
37.14
|
35,820
|
|
|
3/28/2016
|
+1.00 / +1.32%
|
75.50
|
77.00
|
73.50
|
77.00
|
74.77
|
37.38
|
30,850
|
|
|
3/25/2016
|
-0.50 / -0.65%
|
76.50
|
76.50
|
74.00
|
76.00
|
75.09
|
36.89
|
5,820
|
|
|
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
|
|
|