|
Closing price on 5/16/2017
|
|
| Open |
127.90 |
| High |
127.90 |
| Low |
125.00 |
| Volume |
18,190 |
| Split-adjusted Price |
64.80 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2017
|
-2.00 / -1.57%
|
127.90
|
127.90
|
125.00
|
125.00
|
125.95
|
64.80
|
18,190
|
|
|
5/15/2017
|
-1.10 / -0.86%
|
130.00
|
130.00
|
127.00
|
127.00
|
128.14
|
65.83
|
15,530
|
|
|
5/12/2017
|
+0.10 / +0.08%
|
126.00
|
129.20
|
126.00
|
128.10
|
127.98
|
66.40
|
41,110
|
|
|
5/11/2017
|
-1.90 / -1.46%
|
131.70
|
131.90
|
128.00
|
128.00
|
128.37
|
66.35
|
30,440
|
|
|
5/10/2017
|
+3.40 / +2.69%
|
127.00
|
130.00
|
127.00
|
129.90
|
129.10
|
67.34
|
44,120
|
|
|
5/9/2017
|
+1.10 / +0.88%
|
124.00
|
127.50
|
123.00
|
126.50
|
125.66
|
65.57
|
84,480
|
|
|
5/8/2017
|
-4.60 / -3.54%
|
128.50
|
128.50
|
125.40
|
125.40
|
126.46
|
65.00
|
33,500
|
|
|
5/5/2017
|
+7.00 / +5.69%
|
123.00
|
130.00
|
123.00
|
130.00
|
123.93
|
67.39
|
22,110
|
|
|
5/4/2017
|
-5.00 / -3.91%
|
128.00
|
128.00
|
123.00
|
123.00
|
124.41
|
63.76
|
50,330
|
|
|
5/3/2017
|
-2.00 / -1.54%
|
132.00
|
132.00
|
126.20
|
128.00
|
127.84
|
66.35
|
37,710
|
|
|
4/28/2017
|
+5.70 / +4.59%
|
124.00
|
130.00
|
123.10
|
130.00
|
127.86
|
67.39
|
50,270
|
|
|
4/27/2017
|
+1.80 / +1.47%
|
124.70
|
124.70
|
120.10
|
124.30
|
123.45
|
64.43
|
49,370
|
|
|
4/26/2017
|
+2.50 / +2.08%
|
120.50
|
123.00
|
120.50
|
122.50
|
122.04
|
63.50
|
32,820
|
|
|
4/25/2017
|
0.00 / 0.00%
|
120.00
|
125.00
|
120.00
|
120.00
|
122.19
|
62.20
|
86,750
|
|
|
4/24/2017
|
+7.00 / +6.19%
|
114.00
|
120.50
|
114.00
|
120.00
|
117.06
|
62.20
|
70,440
|
|
|
4/21/2017
|
0.00 / 0.00%
|
113.00
|
116.00
|
113.00
|
113.00
|
113.94
|
58.58
|
25,890
|
|
|
4/20/2017
|
+6.00 / +5.61%
|
107.00
|
114.40
|
107.00
|
113.00
|
113.54
|
58.58
|
69,550
|
|
|
4/19/2017
|
+2.00 / +1.90%
|
105.00
|
107.50
|
105.00
|
107.00
|
106.76
|
55.47
|
27,950
|
|
|
4/18/2017
|
+1.50 / +1.45%
|
103.50
|
105.00
|
101.00
|
105.00
|
103.63
|
54.43
|
23,440
|
|
|
4/17/2017
|
-0.40 / -0.38%
|
104.00
|
104.80
|
103.00
|
103.50
|
103.97
|
53.65
|
35,280
|
|
|
4/14/2017
|
+0.90 / +0.87%
|
102.00
|
103.90
|
100.00
|
103.90
|
102.01
|
53.86
|
26,820
|
|
|
4/13/2017
|
-0.10 / -0.10%
|
103.10
|
104.10
|
102.00
|
103.00
|
103.23
|
53.39
|
14,840
|
|
|
4/12/2017
|
-1.40 / -1.34%
|
104.50
|
104.50
|
101.10
|
103.10
|
103.65
|
53.44
|
14,510
|
|
|
4/11/2017
|
+1.50 / +1.46%
|
104.00
|
105.90
|
104.00
|
104.50
|
104.97
|
54.17
|
27,990
|
|
|
4/10/2017
|
0.00 / 0.00%
|
103.00
|
103.50
|
102.50
|
103.00
|
102.83
|
53.39
|
12,740
|
|
|
4/7/2017
|
-1.00 / -0.96%
|
103.80
|
104.50
|
102.30
|
103.00
|
103.47
|
53.39
|
9,220
|
|
|
4/5/2017
|
-1.90 / -1.79%
|
105.00
|
105.50
|
103.80
|
104.00
|
104.48
|
53.91
|
18,520
|
|
|
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
|
|
|