|
Closing price on 5/25/2016
|
|
| Open |
70.50 |
| High |
71.00 |
| Low |
68.00 |
| Volume |
16,490 |
| Split-adjusted Price |
35.16 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2016
|
-0.50 / -0.70%
|
70.50
|
71.00
|
68.00
|
70.50
|
68.77
|
35.16
|
16,490
|
|
|
5/24/2016
|
0.00 / 0.00%
|
71.00
|
71.00
|
70.50
|
71.00
|
70.52
|
35.41
|
12,380
|
|
|
5/23/2016
|
0.00 / 0.00%
|
70.50
|
71.00
|
70.50
|
71.00
|
70.83
|
35.41
|
960
|
|
|
5/20/2016
|
+2.00 / +2.90%
|
69.00
|
71.00
|
69.00
|
71.00
|
70.27
|
35.41
|
23,880
|
|
|
5/19/2016
|
0.00 / 0.00%
|
69.00
|
69.00
|
67.00
|
69.00
|
68.04
|
34.41
|
15,770
|
|
|
5/18/2016
|
-1.00 / -1.43%
|
69.00
|
69.50
|
68.50
|
69.00
|
68.81
|
34.41
|
9,010
|
|
|
5/17/2016
|
+2.00 / +2.94%
|
68.00
|
70.00
|
68.00
|
70.00
|
69.25
|
34.91
|
24,130
|
|
|
5/16/2016
|
-3.00 / -4.23%
|
69.50
|
69.50
|
67.50
|
68.00
|
68.43
|
33.91
|
7,190
|
|
|
5/13/2016
|
-1.00 / -1.39%
|
71.50
|
71.50
|
68.50
|
71.00
|
70.23
|
35.41
|
6,550
|
|
|
5/12/2016
|
-1.50 / -2.04%
|
72.00
|
72.00
|
71.00
|
72.00
|
71.47
|
35.90
|
3,820
|
|
|
5/11/2016
|
0.00 / 0.00%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
36.65
|
0
|
|
|
5/10/2016
|
-1.00 / -1.34%
|
72.50
|
73.50
|
72.00
|
73.50
|
72.62
|
36.65
|
6,720
|
|
|
5/9/2016
|
+1.00 / +1.36%
|
73.00
|
74.50
|
73.00
|
74.50
|
73.85
|
37.15
|
11,930
|
|
|
5/6/2016
|
0.00 / 0.00%
|
72.50
|
73.50
|
72.50
|
73.50
|
72.78
|
36.65
|
1,580
|
|
|
5/5/2016
|
-1.50 / -2.00%
|
75.00
|
75.00
|
73.50
|
73.50
|
74.14
|
36.65
|
7,810
|
|
|
5/4/2016
|
+1.00 / +1.35%
|
73.50
|
75.50
|
73.50
|
75.00
|
74.59
|
37.40
|
32,040
|
|
|
4/29/2016
|
+1.00 / +1.37%
|
73.00
|
74.00
|
72.50
|
74.00
|
72.92
|
36.90
|
5,060
|
|
|
4/28/2016
|
-2.50 / -3.31%
|
74.00
|
75.50
|
73.00
|
73.00
|
74.16
|
36.40
|
5,380
|
|
|
4/27/2016
|
0.00 / 0.00%
|
76.00
|
76.00
|
73.00
|
75.50
|
74.67
|
37.65
|
11,210
|
|
|
4/26/2016
|
-2.50 / -3.21%
|
77.50
|
80.00
|
75.50
|
75.50
|
76.83
|
37.65
|
11,310
|
|
|
4/25/2016
|
-0.50 / -0.64%
|
80.00
|
80.00
|
78.00
|
78.00
|
79.53
|
38.90
|
4,300
|
|
|
4/22/2016
|
-1.00 / -1.26%
|
79.50
|
79.50
|
78.00
|
78.50
|
79.12
|
39.15
|
27,640
|
|
|
4/21/2016
|
-0.50 / -0.63%
|
80.00
|
80.00
|
78.50
|
79.50
|
79.43
|
39.64
|
14,340
|
|
|
4/20/2016
|
+1.00 / +1.27%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
39.89
|
10
|
|
|
4/19/2016
|
0.00 / 0.00%
|
75.50
|
80.50
|
75.50
|
79.00
|
79.37
|
39.39
|
17,640
|
|
|
4/15/2016
|
+0.50 / +0.64%
|
82.00
|
82.00
|
79.00
|
79.00
|
79.58
|
39.39
|
4,310
|
|
|
4/14/2016
|
-1.00 / -1.26%
|
78.00
|
83.50
|
78.00
|
78.50
|
79.44
|
39.15
|
12,060
|
|
|
4/13/2016
|
-1.00 / -1.24%
|
80.00
|
80.00
|
78.00
|
79.50
|
79.33
|
39.64
|
9,530
|
|
|
4/12/2016
|
0.00 / 0.00%
|
85.00
|
85.00
|
75.50
|
80.50
|
80.02
|
40.14
|
9,810
|
|
|
4/11/2016
|
+0.50 / +0.63%
|
84.00
|
84.00
|
80.50
|
80.50
|
81.36
|
40.14
|
4,720
|
|
|