|
Closing price on 5/16/2016
|
|
| Open |
69.50 |
| High |
69.50 |
| Low |
67.50 |
| Volume |
7,190 |
| Split-adjusted Price |
34.81 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2016
|
-3.00 / -4.23%
|
69.50
|
69.50
|
67.50
|
68.00
|
68.43
|
34.81
|
7,190
|
|
|
5/13/2016
|
-1.00 / -1.39%
|
71.50
|
71.50
|
68.50
|
71.00
|
70.23
|
36.35
|
6,550
|
|
|
5/12/2016
|
-1.50 / -2.04%
|
72.00
|
72.00
|
71.00
|
72.00
|
71.47
|
36.86
|
3,820
|
|
|
5/11/2016
|
0.00 / 0.00%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
37.63
|
0
|
|
|
5/10/2016
|
-1.00 / -1.34%
|
72.50
|
73.50
|
72.00
|
73.50
|
72.62
|
37.63
|
6,720
|
|
|
5/9/2016
|
+1.00 / +1.36%
|
73.00
|
74.50
|
73.00
|
74.50
|
73.85
|
38.14
|
11,930
|
|
|
5/6/2016
|
0.00 / 0.00%
|
72.50
|
73.50
|
72.50
|
73.50
|
72.78
|
37.63
|
1,580
|
|
|
5/5/2016
|
-1.50 / -2.00%
|
75.00
|
75.00
|
73.50
|
73.50
|
74.14
|
37.63
|
7,810
|
|
|
5/4/2016
|
+1.00 / +1.35%
|
73.50
|
75.50
|
73.50
|
75.00
|
74.59
|
38.40
|
32,040
|
|
|
4/29/2016
|
+1.00 / +1.37%
|
73.00
|
74.00
|
72.50
|
74.00
|
72.92
|
37.88
|
5,060
|
|
|
4/28/2016
|
-2.50 / -3.31%
|
74.00
|
75.50
|
73.00
|
73.00
|
74.16
|
37.37
|
5,380
|
|
|
4/27/2016
|
0.00 / 0.00%
|
76.00
|
76.00
|
73.00
|
75.50
|
74.67
|
38.65
|
11,210
|
|
|
4/26/2016
|
-2.50 / -3.21%
|
77.50
|
80.00
|
75.50
|
75.50
|
76.83
|
38.65
|
11,310
|
|
|
4/25/2016
|
-0.50 / -0.64%
|
80.00
|
80.00
|
78.00
|
78.00
|
79.53
|
39.93
|
4,300
|
|
|
4/22/2016
|
-1.00 / -1.26%
|
79.50
|
79.50
|
78.00
|
78.50
|
79.12
|
40.19
|
27,640
|
|
|
4/21/2016
|
-0.50 / -0.63%
|
80.00
|
80.00
|
78.50
|
79.50
|
79.43
|
40.70
|
14,340
|
|
|
4/20/2016
|
+1.00 / +1.27%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
40.96
|
10
|
|
|
4/19/2016
|
0.00 / 0.00%
|
75.50
|
80.50
|
75.50
|
79.00
|
79.37
|
40.44
|
17,640
|
|
|
4/15/2016
|
+0.50 / +0.64%
|
82.00
|
82.00
|
79.00
|
79.00
|
79.58
|
40.44
|
4,310
|
|
|
4/14/2016
|
-1.00 / -1.26%
|
78.00
|
83.50
|
78.00
|
78.50
|
79.44
|
40.19
|
12,060
|
|
|
4/13/2016
|
-1.00 / -1.24%
|
80.00
|
80.00
|
78.00
|
79.50
|
79.33
|
40.70
|
9,530
|
|
|
4/12/2016
|
0.00 / 0.00%
|
85.00
|
85.00
|
75.50
|
80.50
|
80.02
|
41.21
|
9,810
|
|
|
4/11/2016
|
+0.50 / +0.63%
|
84.00
|
84.00
|
80.50
|
80.50
|
81.36
|
41.21
|
4,720
|
|
|
4/8/2016
|
+3.00 / +3.90%
|
78.00
|
81.00
|
78.00
|
80.00
|
80.05
|
40.96
|
46,270
|
|
|
4/7/2016
|
+2.00 / +2.67%
|
76.00
|
77.00
|
76.00
|
77.00
|
76.78
|
39.42
|
25,620
|
|
|
4/6/2016
|
+1.50 / +2.04%
|
73.50
|
75.00
|
73.50
|
75.00
|
74.43
|
38.40
|
10,520
|
|
|
4/5/2016
|
-1.00 / -1.34%
|
73.50
|
74.00
|
70.00
|
73.50
|
73.26
|
37.63
|
5,160
|
|
|
4/4/2016
|
-1.00 / -1.32%
|
75.00
|
75.00
|
72.50
|
74.50
|
73.94
|
38.14
|
8,290
|
|
|
4/1/2016
|
+1.00 / +1.34%
|
74.50
|
76.00
|
74.00
|
75.50
|
75.15
|
37.63
|
17,870
|
|
|
3/31/2016
|
-2.00 / -2.61%
|
74.00
|
76.00
|
74.00
|
74.50
|
75.14
|
37.13
|
9,010
|
|
|