|
Closing price on 5/30/2017
|
|
| Open |
130.50 |
| High |
131.00 |
| Low |
128.00 |
| Volume |
56,870 |
| Split-adjusted Price |
69.64 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
-2.50 / -1.92%
|
130.50
|
131.00
|
128.00
|
128.00
|
128.93
|
69.64
|
56,870
|
|
|
5/29/2017
|
-2.50 / -1.88%
|
131.00
|
133.00
|
130.50
|
130.50
|
131.11
|
71.00
|
28,540
|
|
|
5/26/2017
|
0.00 / 0.00%
|
133.00
|
133.00
|
129.90
|
133.00
|
131.21
|
72.36
|
15,830
|
|
|
5/25/2017
|
+0.50 / +0.38%
|
135.00
|
136.00
|
132.50
|
133.00
|
133.70
|
72.36
|
19,760
|
|
|
5/24/2017
|
+3.00 / +2.32%
|
133.00
|
133.30
|
130.40
|
132.50
|
132.33
|
72.08
|
24,680
|
|
|
5/23/2017
|
+3.50 / +2.78%
|
126.00
|
134.00
|
126.00
|
129.50
|
130.14
|
70.45
|
66,990
|
|
|
5/22/2017
|
-1.20 / -0.94%
|
127.20
|
127.80
|
125.00
|
126.00
|
126.40
|
68.55
|
21,060
|
|
|
5/19/2017
|
+0.10 / +0.08%
|
127.20
|
127.60
|
126.00
|
127.20
|
126.80
|
69.20
|
17,610
|
|
|
5/18/2017
|
-1.60 / -1.24%
|
128.80
|
128.80
|
126.30
|
127.10
|
127.70
|
69.15
|
6,570
|
|
|
5/17/2017
|
+3.70 / +2.96%
|
125.00
|
128.70
|
125.00
|
128.70
|
127.24
|
70.02
|
34,730
|
|
|
5/16/2017
|
-2.00 / -1.57%
|
127.90
|
127.90
|
125.00
|
125.00
|
125.95
|
68.00
|
18,190
|
|
|
5/15/2017
|
-1.10 / -0.86%
|
130.00
|
130.00
|
127.00
|
127.00
|
128.14
|
69.09
|
15,530
|
|
|
5/12/2017
|
+0.10 / +0.08%
|
126.00
|
129.20
|
126.00
|
128.10
|
127.98
|
69.69
|
41,110
|
|
|
5/11/2017
|
-1.90 / -1.46%
|
131.70
|
131.90
|
128.00
|
128.00
|
128.37
|
69.64
|
30,440
|
|
|
5/10/2017
|
+3.40 / +2.69%
|
127.00
|
130.00
|
127.00
|
129.90
|
129.10
|
70.67
|
44,120
|
|
|
5/9/2017
|
+1.10 / +0.88%
|
124.00
|
127.50
|
123.00
|
126.50
|
125.66
|
68.82
|
84,480
|
|
|
5/8/2017
|
-4.60 / -3.54%
|
128.50
|
128.50
|
125.40
|
125.40
|
126.46
|
68.22
|
33,500
|
|
|
5/5/2017
|
+7.00 / +5.69%
|
123.00
|
130.00
|
123.00
|
130.00
|
123.93
|
70.72
|
22,110
|
|
|
5/4/2017
|
-5.00 / -3.91%
|
128.00
|
128.00
|
123.00
|
123.00
|
124.41
|
66.92
|
50,330
|
|
|
5/3/2017
|
-2.00 / -1.54%
|
132.00
|
132.00
|
126.20
|
128.00
|
127.84
|
69.64
|
37,710
|
|
|
4/28/2017
|
+5.70 / +4.59%
|
124.00
|
130.00
|
123.10
|
130.00
|
127.86
|
70.72
|
50,270
|
|
|
4/27/2017
|
+1.80 / +1.47%
|
124.70
|
124.70
|
120.10
|
124.30
|
123.45
|
67.62
|
49,370
|
|
|
4/26/2017
|
+2.50 / +2.08%
|
120.50
|
123.00
|
120.50
|
122.50
|
122.04
|
66.64
|
32,820
|
|
|
4/25/2017
|
0.00 / 0.00%
|
120.00
|
125.00
|
120.00
|
120.00
|
122.19
|
65.28
|
86,750
|
|
|
4/24/2017
|
+7.00 / +6.19%
|
114.00
|
120.50
|
114.00
|
120.00
|
117.06
|
65.28
|
70,440
|
|
|
4/21/2017
|
0.00 / 0.00%
|
113.00
|
116.00
|
113.00
|
113.00
|
113.94
|
61.48
|
25,890
|
|
|
4/20/2017
|
+6.00 / +5.61%
|
107.00
|
114.40
|
107.00
|
113.00
|
113.54
|
61.48
|
69,550
|
|
|
4/19/2017
|
+2.00 / +1.90%
|
105.00
|
107.50
|
105.00
|
107.00
|
106.76
|
58.21
|
27,950
|
|
|
4/18/2017
|
+1.50 / +1.45%
|
103.50
|
105.00
|
101.00
|
105.00
|
103.63
|
57.12
|
23,440
|
|
|
4/17/2017
|
-0.40 / -0.38%
|
104.00
|
104.80
|
103.00
|
103.50
|
103.97
|
56.31
|
35,280
|
|
|