|
Closing price on 5/22/2019
|
|
| Open |
79.70 |
| High |
80.00 |
| Low |
79.50 |
| Volume |
1,870 |
| Split-adjusted Price |
48.07 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2019
|
+0.50 / +0.63%
|
79.70
|
80.00
|
79.50
|
80.00
|
79.68
|
48.07
|
1,870
|
|
|
5/21/2019
|
+0.10 / +0.13%
|
79.50
|
80.00
|
79.50
|
79.50
|
79.80
|
47.77
|
1,980
|
|
|
5/20/2019
|
-0.20 / -0.25%
|
80.00
|
80.00
|
79.00
|
79.40
|
79.26
|
47.71
|
2,170
|
|
|
5/17/2019
|
-0.80 / -1.00%
|
80.40
|
80.40
|
79.60
|
79.60
|
79.84
|
47.83
|
3,770
|
|
|
5/16/2019
|
+0.40 / +0.50%
|
80.90
|
80.90
|
80.40
|
80.40
|
80.43
|
48.31
|
5,060
|
|
|
5/15/2019
|
0.00 / 0.00%
|
81.00
|
81.00
|
80.00
|
80.00
|
80.09
|
48.07
|
2,110
|
|
|
5/14/2019
|
0.00 / 0.00%
|
80.00
|
81.20
|
80.00
|
80.00
|
80.32
|
48.07
|
3,150
|
|
|
5/13/2019
|
-0.60 / -0.74%
|
80.60
|
81.40
|
80.00
|
80.00
|
80.50
|
48.07
|
5,190
|
|
|
5/10/2019
|
0.00 / 0.00%
|
80.60
|
81.50
|
80.50
|
80.60
|
80.86
|
48.43
|
3,030
|
|
|
5/9/2019
|
+0.10 / +0.12%
|
81.30
|
81.40
|
80.60
|
80.60
|
80.99
|
48.43
|
1,210
|
|
|
5/8/2019
|
-1.30 / -1.59%
|
81.80
|
81.80
|
80.50
|
80.50
|
81.03
|
48.37
|
7,960
|
|
|
5/7/2019
|
+1.20 / +1.49%
|
81.00
|
83.00
|
80.70
|
81.80
|
80.92
|
49.15
|
1,520
|
|
|
5/6/2019
|
-3.60 / -4.28%
|
84.20
|
84.20
|
80.60
|
80.60
|
81.08
|
48.43
|
5,760
|
|
|
5/3/2019
|
+1.20 / +1.45%
|
83.00
|
84.50
|
82.30
|
84.20
|
82.61
|
50.59
|
1,380
|
|
|
5/2/2019
|
0.00 / 0.00%
|
83.00
|
83.00
|
82.50
|
83.00
|
82.88
|
49.87
|
550
|
|
|
4/26/2019
|
-0.80 / -0.95%
|
83.00
|
83.50
|
83.00
|
83.00
|
83.13
|
49.87
|
2,400
|
|
|
4/25/2019
|
-0.30 / -0.36%
|
83.10
|
84.10
|
81.00
|
83.80
|
82.61
|
50.35
|
2,070
|
|
|
4/24/2019
|
-0.80 / -0.94%
|
83.30
|
84.10
|
83.00
|
84.10
|
83.63
|
50.53
|
760
|
|
|
4/23/2019
|
+0.20 / +0.24%
|
84.70
|
84.90
|
83.10
|
84.90
|
84.30
|
51.01
|
1,720
|
|
|
4/22/2019
|
-0.30 / -0.35%
|
84.90
|
84.90
|
83.00
|
84.70
|
84.44
|
50.89
|
450
|
|
|
4/19/2019
|
+1.90 / +2.29%
|
84.00
|
85.00
|
83.40
|
85.00
|
84.95
|
51.07
|
4,850
|
|
|
4/18/2019
|
-2.00 / -2.35%
|
85.10
|
85.10
|
83.10
|
83.10
|
83.50
|
49.93
|
2,000
|
|
|
4/17/2019
|
-0.30 / -0.35%
|
84.10
|
85.40
|
84.00
|
85.10
|
84.38
|
51.13
|
1,280
|
|
|
4/16/2019
|
-1.20 / -1.39%
|
85.00
|
85.50
|
84.00
|
85.40
|
84.31
|
51.31
|
8,350
|
|
|
4/12/2019
|
-0.40 / -0.46%
|
87.40
|
87.40
|
86.60
|
86.60
|
87.00
|
52.03
|
170
|
|
|
4/11/2019
|
0.00 / 0.00%
|
87.00
|
87.00
|
85.80
|
87.00
|
86.70
|
52.28
|
850
|
|
|
4/10/2019
|
+0.20 / +0.23%
|
87.20
|
87.20
|
86.00
|
87.00
|
86.96
|
52.28
|
1,150
|
|
|
4/9/2019
|
-1.60 / -1.81%
|
88.00
|
88.00
|
85.90
|
86.80
|
86.86
|
52.15
|
7,840
|
|
|
4/8/2019
|
-1.10 / -1.23%
|
89.00
|
89.20
|
88.40
|
88.40
|
88.73
|
51.61
|
9,760
|
|
|
4/5/2019
|
0.00 / 0.00%
|
88.20
|
89.50
|
88.20
|
89.50
|
88.67
|
52.26
|
3,620
|
|
|