|
Closing price on 5/16/2025
|
|
| Open |
100.30 |
| High |
100.50 |
| Low |
99.50 |
| Volume |
12,000 |
| Split-adjusted Price |
97.41 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2025
|
0.00 / 0.00%
|
100.30
|
100.50
|
99.50
|
100.00
|
99.98
|
97.41
|
12,000
|
|
|
5/15/2025
|
0.00 / 0.00%
|
100.50
|
100.50
|
99.30
|
100.00
|
100.00
|
97.41
|
11,300
|
|
|
5/14/2025
|
-0.10 / -0.10%
|
100.10
|
100.80
|
100.00
|
100.00
|
100.21
|
97.41
|
16,100
|
|
|
5/13/2025
|
0.00 / 0.00%
|
100.10
|
100.80
|
100.00
|
100.10
|
100.18
|
97.50
|
24,600
|
|
|
5/12/2025
|
+2.00 / +2.04%
|
99.60
|
101.50
|
99.50
|
100.10
|
100.22
|
97.50
|
23,300
|
|
|
5/9/2025
|
-0.10 / -0.10%
|
99.60
|
99.60
|
98.10
|
98.10
|
98.50
|
95.56
|
17,600
|
|
|
5/8/2025
|
-1.70 / -1.70%
|
100.00
|
100.00
|
98.00
|
98.20
|
98.83
|
95.65
|
31,200
|
|
|
5/7/2025
|
+1.00 / +1.01%
|
101.30
|
101.30
|
98.90
|
99.90
|
99.85
|
97.31
|
30,700
|
|
|
5/6/2025
|
-5.30 / -5.09%
|
97.20
|
101.00
|
97.20
|
98.90
|
98.96
|
96.34
|
111,800
|
|
|
5/5/2025
|
-7.80 / -6.96%
|
104.20
|
104.20
|
104.20
|
104.20
|
104.20
|
101.50
|
25,400
|
|
|
4/29/2025
|
-0.10 / -0.09%
|
113.90
|
113.90
|
111.00
|
112.00
|
112.62
|
109.10
|
5,700
|
|
|
4/28/2025
|
+0.10 / +0.09%
|
117.50
|
117.90
|
114.50
|
114.60
|
116.28
|
109.19
|
16,300
|
|
|
4/25/2025
|
-1.00 / -0.87%
|
115.50
|
115.50
|
109.00
|
114.50
|
113.92
|
109.10
|
10,700
|
|
|
4/24/2025
|
+1.50 / +1.32%
|
117.90
|
117.90
|
114.60
|
115.50
|
115.64
|
110.05
|
4,200
|
|
|
4/23/2025
|
+1.00 / +0.88%
|
113.50
|
114.00
|
113.00
|
114.00
|
113.35
|
108.62
|
4,600
|
|
|
4/22/2025
|
-1.00 / -0.88%
|
113.90
|
113.90
|
111.00
|
113.00
|
112.95
|
107.67
|
17,300
|
|
|
4/21/2025
|
-1.30 / -1.13%
|
115.50
|
115.50
|
114.00
|
114.00
|
114.67
|
108.62
|
16,000
|
|
|
4/18/2025
|
-1.40 / -1.20%
|
116.70
|
116.70
|
114.80
|
115.30
|
115.17
|
109.86
|
22,100
|
|
|
4/17/2025
|
-0.60 / -0.51%
|
116.90
|
116.90
|
115.00
|
116.70
|
115.39
|
111.19
|
9,700
|
|
|
4/16/2025
|
+0.90 / +0.77%
|
116.40
|
117.30
|
115.00
|
117.30
|
116.60
|
111.77
|
8,000
|
|
|
4/15/2025
|
-0.50 / -0.43%
|
116.90
|
117.00
|
113.50
|
116.40
|
116.15
|
110.91
|
5,100
|
|
|
4/14/2025
|
+3.40 / +3.00%
|
119.00
|
119.00
|
115.10
|
116.90
|
116.93
|
111.38
|
12,300
|
|
|
4/11/2025
|
+3.40 / +3.09%
|
113.50
|
113.80
|
111.10
|
113.50
|
112.97
|
108.14
|
15,900
|
|
|
4/10/2025
|
+7.20 / +7.00%
|
110.10
|
110.10
|
110.10
|
110.10
|
110.10
|
104.91
|
2,100
|
|
|
4/9/2025
|
-3.90 / -3.65%
|
99.40
|
104.40
|
99.40
|
102.90
|
101.82
|
98.04
|
34,800
|
|
|
4/8/2025
|
-7.70 / -6.72%
|
107.00
|
109.00
|
106.50
|
106.80
|
106.69
|
101.76
|
61,200
|
|
|
4/4/2025
|
-3.50 / -2.97%
|
110.30
|
117.00
|
109.80
|
114.50
|
111.68
|
109.10
|
29,400
|
|
|
4/3/2025
|
-8.80 / -6.94%
|
122.00
|
123.40
|
118.00
|
118.00
|
118.88
|
112.43
|
67,400
|
|
|
4/2/2025
|
+1.30 / +1.04%
|
124.60
|
127.90
|
124.50
|
126.80
|
125.66
|
120.82
|
16,400
|
|
|
4/1/2025
|
-2.90 / -2.26%
|
129.00
|
129.00
|
125.00
|
125.50
|
125.92
|
119.58
|
19,800
|
|
|