|
Closing price on 4/6/2022
|
|
| Open |
144.00 |
| High |
146.00 |
| Low |
142.90 |
| Volume |
14,200 |
| Split-adjusted Price |
121.05 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2022
|
0.00 / 0.00%
|
144.00
|
146.00
|
142.90
|
145.00
|
144.04
|
121.05
|
14,200
|
|
|
4/5/2022
|
0.00 / 0.00%
|
145.00
|
147.00
|
143.00
|
145.00
|
144.57
|
121.05
|
13,900
|
|
|
4/4/2022
|
+7.50 / +5.45%
|
137.50
|
147.00
|
137.50
|
145.00
|
143.29
|
121.05
|
55,500
|
|
|
4/1/2022
|
+0.40 / +0.29%
|
136.00
|
137.60
|
135.40
|
137.50
|
136.51
|
114.79
|
15,200
|
|
|
3/31/2022
|
-0.40 / -0.29%
|
137.00
|
138.80
|
137.00
|
137.10
|
137.76
|
114.46
|
9,800
|
|
|
3/30/2022
|
-0.50 / -0.36%
|
138.70
|
139.00
|
137.00
|
137.50
|
138.16
|
114.79
|
23,900
|
|
|
3/29/2022
|
+2.60 / +1.92%
|
135.40
|
138.00
|
134.80
|
138.00
|
136.76
|
115.21
|
20,200
|
|
|
3/28/2022
|
-1.60 / -1.17%
|
134.00
|
138.30
|
133.50
|
135.40
|
134.95
|
113.04
|
29,700
|
|
|
3/25/2022
|
+5.00 / +3.79%
|
131.20
|
137.50
|
130.70
|
137.00
|
132.38
|
114.37
|
56,300
|
|
|
3/24/2022
|
-0.10 / -0.08%
|
132.50
|
133.00
|
131.70
|
132.00
|
132.42
|
110.20
|
10,500
|
|
|
3/23/2022
|
+0.60 / +0.46%
|
131.40
|
132.60
|
131.40
|
132.10
|
132.08
|
110.28
|
15,900
|
|
|
3/22/2022
|
+0.50 / +0.38%
|
131.00
|
132.10
|
130.60
|
131.50
|
131.42
|
109.78
|
18,000
|
|
|
3/21/2022
|
0.00 / 0.00%
|
130.50
|
132.50
|
130.20
|
131.00
|
130.91
|
109.37
|
17,600
|
|
|
3/18/2022
|
0.00 / 0.00%
|
130.00
|
131.40
|
130.00
|
131.00
|
130.70
|
109.37
|
3,000
|
|
|
3/17/2022
|
-0.80 / -0.61%
|
131.90
|
132.00
|
130.10
|
131.00
|
130.93
|
109.37
|
17,200
|
|
|
3/16/2022
|
+1.20 / +0.92%
|
130.60
|
132.60
|
130.00
|
131.80
|
130.74
|
110.03
|
14,800
|
|
|
3/15/2022
|
+0.50 / +0.38%
|
130.10
|
130.60
|
130.00
|
130.60
|
130.11
|
109.03
|
6,800
|
|
|
3/14/2022
|
-2.00 / -1.51%
|
131.60
|
132.00
|
130.00
|
130.10
|
130.76
|
108.61
|
26,200
|
|
|
3/11/2022
|
-0.20 / -0.15%
|
132.00
|
133.00
|
131.90
|
132.10
|
132.15
|
110.28
|
20,500
|
|
|
3/10/2022
|
-0.30 / -0.23%
|
132.60
|
133.10
|
131.70
|
132.30
|
132.46
|
110.45
|
13,900
|
|
|
3/9/2022
|
-1.40 / -1.04%
|
134.00
|
134.00
|
132.50
|
132.60
|
132.80
|
110.70
|
10,200
|
|
|
3/8/2022
|
0.00 / 0.00%
|
134.00
|
134.00
|
132.00
|
134.00
|
133.47
|
111.87
|
37,300
|
|
|
3/7/2022
|
+2.40 / +1.82%
|
132.00
|
134.50
|
132.00
|
134.00
|
132.78
|
111.87
|
19,600
|
|
|
3/4/2022
|
-2.90 / -2.16%
|
135.10
|
136.00
|
131.60
|
131.60
|
134.14
|
109.87
|
27,800
|
|
|
3/3/2022
|
-1.80 / -1.32%
|
136.30
|
137.80
|
134.50
|
134.50
|
135.18
|
112.29
|
35,000
|
|
|
3/2/2022
|
-2.70 / -1.94%
|
138.90
|
138.90
|
136.00
|
136.30
|
136.75
|
113.79
|
20,200
|
|
|
3/1/2022
|
+1.30 / +0.94%
|
137.70
|
139.00
|
137.00
|
139.00
|
137.96
|
116.04
|
14,500
|
|
|
2/28/2022
|
-3.00 / -2.13%
|
141.00
|
141.00
|
137.60
|
137.70
|
138.56
|
114.96
|
12,300
|
|
|
2/25/2022
|
+0.70 / +0.50%
|
139.20
|
142.00
|
139.20
|
140.70
|
139.72
|
117.46
|
13,000
|
|
|
2/24/2022
|
-1.00 / -0.71%
|
141.00
|
142.00
|
136.00
|
140.00
|
139.93
|
116.88
|
17,700
|
|
|