|
Closing price on 4/4/2017
|
|
| Open |
105.00 |
| High |
106.50 |
| Low |
105.00 |
| Volume |
22,510 |
| Split-adjusted Price |
54.89 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2017
|
-0.70 / -0.66%
|
105.00
|
106.50
|
105.00
|
105.90
|
105.95
|
54.89
|
22,510
|
|
|
4/3/2017
|
+3.10 / +3.00%
|
103.50
|
107.50
|
103.40
|
106.60
|
105.70
|
54.22
|
41,900
|
|
|
3/31/2017
|
+1.60 / +1.57%
|
103.00
|
105.30
|
102.50
|
103.50
|
104.16
|
52.64
|
53,630
|
|
|
3/30/2017
|
+0.70 / +0.69%
|
101.20
|
102.00
|
100.00
|
101.90
|
101.01
|
51.83
|
11,870
|
|
|
3/29/2017
|
0.00 / 0.00%
|
100.50
|
101.20
|
100.00
|
101.20
|
100.24
|
51.47
|
12,520
|
|
|
3/28/2017
|
-0.60 / -0.59%
|
102.00
|
102.00
|
100.00
|
101.20
|
100.55
|
51.47
|
9,070
|
|
|
3/27/2017
|
-1.50 / -1.45%
|
102.20
|
102.80
|
100.10
|
101.80
|
101.55
|
51.78
|
7,750
|
|
|
3/24/2017
|
+1.00 / +0.98%
|
102.30
|
103.50
|
102.20
|
103.30
|
102.31
|
52.54
|
3,890
|
|
|
3/23/2017
|
+0.80 / +0.79%
|
102.50
|
102.50
|
102.00
|
102.30
|
102.12
|
52.03
|
2,360
|
|
|
3/22/2017
|
-2.50 / -2.40%
|
103.50
|
104.10
|
101.50
|
101.50
|
102.94
|
51.63
|
12,600
|
|
|
3/21/2017
|
+2.00 / +1.96%
|
102.00
|
105.00
|
102.00
|
104.00
|
103.86
|
52.90
|
38,390
|
|
|
3/20/2017
|
0.00 / 0.00%
|
102.00
|
103.00
|
101.00
|
102.00
|
102.24
|
51.88
|
13,380
|
|
|
3/17/2017
|
0.00 / 0.00%
|
101.60
|
102.50
|
101.20
|
102.00
|
101.89
|
51.88
|
5,830
|
|
|
3/16/2017
|
-1.50 / -1.45%
|
103.90
|
103.90
|
101.10
|
102.00
|
102.39
|
51.88
|
6,280
|
|
|
3/15/2017
|
0.00 / 0.00%
|
103.00
|
103.50
|
102.00
|
103.50
|
102.82
|
52.64
|
8,850
|
|
|
3/14/2017
|
+0.90 / +0.88%
|
102.60
|
103.50
|
102.00
|
103.50
|
102.83
|
52.64
|
13,450
|
|
|
3/13/2017
|
+2.60 / +2.60%
|
99.90
|
103.00
|
99.90
|
102.60
|
101.71
|
52.19
|
19,890
|
|
|
3/10/2017
|
-1.70 / -1.67%
|
102.00
|
102.00
|
98.10
|
100.00
|
98.85
|
50.86
|
11,290
|
|
|
3/9/2017
|
+2.70 / +2.73%
|
99.00
|
103.00
|
98.00
|
101.70
|
98.73
|
51.73
|
17,320
|
|
|
3/8/2017
|
-3.00 / -2.94%
|
104.80
|
104.80
|
98.10
|
99.00
|
101.27
|
50.36
|
11,800
|
|
|
3/7/2017
|
+5.00 / +5.15%
|
98.00
|
102.90
|
98.00
|
102.00
|
99.41
|
51.88
|
28,790
|
|
|
3/6/2017
|
-1.00 / -1.02%
|
98.00
|
99.90
|
96.00
|
97.00
|
96.44
|
49.34
|
28,970
|
|
|
3/3/2017
|
0.00 / 0.00%
|
97.40
|
98.00
|
96.00
|
98.00
|
96.82
|
49.85
|
11,330
|
|
|
3/2/2017
|
+1.10 / +1.14%
|
96.90
|
98.00
|
96.00
|
98.00
|
96.44
|
49.85
|
8,720
|
|
|
3/1/2017
|
0.00 / 0.00%
|
96.60
|
97.00
|
96.00
|
96.90
|
96.26
|
49.29
|
12,030
|
|
|
2/28/2017
|
+0.40 / +0.41%
|
96.50
|
98.00
|
96.50
|
96.90
|
97.08
|
49.29
|
17,120
|
|
|
2/27/2017
|
-3.10 / -3.11%
|
99.50
|
99.50
|
96.50
|
96.50
|
97.75
|
49.08
|
21,800
|
|
|
2/24/2017
|
-0.10 / -0.10%
|
99.80
|
99.90
|
98.00
|
99.60
|
98.89
|
50.66
|
9,000
|
|
|
2/23/2017
|
+0.50 / +0.50%
|
99.50
|
99.70
|
99.00
|
99.70
|
99.34
|
50.71
|
1,520
|
|
|
2/22/2017
|
-2.50 / -2.46%
|
100.00
|
100.50
|
99.00
|
99.20
|
99.43
|
50.46
|
10,580
|
|
|