|
Closing price on 5/30/2018
|
|
| Open |
106.00 |
| High |
107.50 |
| Low |
100.10 |
| Volume |
4,640 |
| Split-adjusted Price |
58.17 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2018
|
0.00 / 0.00%
|
106.00
|
107.50
|
100.10
|
107.50
|
106.47
|
58.17
|
4,640
|
|
|
5/29/2018
|
0.00 / 0.00%
|
113.70
|
115.00
|
105.50
|
107.50
|
107.92
|
58.17
|
4,040
|
|
|
5/28/2018
|
-7.50 / -6.52%
|
108.60
|
108.60
|
107.00
|
107.50
|
107.23
|
58.17
|
18,950
|
|
|
5/25/2018
|
0.00 / 0.00%
|
115.00
|
118.90
|
110.00
|
115.00
|
115.62
|
62.22
|
12,930
|
|
|
5/24/2018
|
0.00 / 0.00%
|
115.50
|
115.50
|
112.00
|
115.00
|
112.50
|
62.22
|
1,440
|
|
|
5/23/2018
|
+1.20 / +1.05%
|
119.90
|
121.70
|
111.10
|
115.00
|
113.85
|
62.22
|
4,620
|
|
|
5/22/2018
|
-0.10 / -0.09%
|
113.90
|
114.90
|
113.00
|
113.80
|
114.11
|
61.57
|
13,540
|
|
|
5/21/2018
|
0.00 / 0.00%
|
113.80
|
113.90
|
113.00
|
113.90
|
113.81
|
61.63
|
3,620
|
|
|
5/18/2018
|
-2.10 / -1.81%
|
115.90
|
116.00
|
112.00
|
113.90
|
114.80
|
61.63
|
6,350
|
|
|
5/17/2018
|
-3.00 / -2.52%
|
118.50
|
118.50
|
110.70
|
116.00
|
115.81
|
62.76
|
8,730
|
|
|
5/16/2018
|
+2.00 / +1.71%
|
117.00
|
119.00
|
116.90
|
119.00
|
117.01
|
64.39
|
2,410
|
|
|
5/15/2018
|
0.00 / 0.00%
|
117.00
|
123.30
|
117.00
|
117.00
|
119.07
|
63.31
|
2,150
|
|
|
5/14/2018
|
+0.50 / +0.43%
|
119.00
|
119.00
|
116.00
|
117.00
|
116.87
|
63.31
|
4,920
|
|
|
5/11/2018
|
-3.50 / -2.92%
|
115.50
|
119.90
|
115.10
|
116.50
|
119.38
|
63.03
|
3,870
|
|
|
5/10/2018
|
0.00 / 0.00%
|
121.90
|
121.90
|
120.00
|
120.00
|
120.49
|
64.93
|
1,220
|
|
|
5/9/2018
|
-0.20 / -0.17%
|
120.20
|
122.00
|
119.00
|
120.00
|
120.70
|
64.93
|
4,880
|
|
|
5/8/2018
|
-1.80 / -1.48%
|
121.10
|
122.00
|
120.20
|
120.20
|
120.92
|
65.04
|
1,530
|
|
|
5/7/2018
|
-4.00 / -3.17%
|
125.00
|
125.00
|
122.00
|
122.00
|
123.05
|
66.01
|
2,820
|
|
|
5/4/2018
|
0.00 / 0.00%
|
124.00
|
126.00
|
121.60
|
126.00
|
123.19
|
68.18
|
17,940
|
|
|
5/3/2018
|
0.00 / 0.00%
|
126.00
|
126.00
|
125.90
|
126.00
|
125.96
|
68.18
|
3,120
|
|
|
5/2/2018
|
-1.00 / -0.79%
|
122.10
|
126.90
|
121.60
|
126.00
|
125.47
|
68.18
|
4,240
|
|
|
4/27/2018
|
0.00 / 0.00%
|
125.10
|
128.00
|
125.00
|
127.00
|
126.18
|
68.72
|
6,570
|
|
|
4/26/2018
|
-1.90 / -1.47%
|
125.00
|
127.00
|
124.90
|
127.00
|
125.63
|
68.72
|
3,980
|
|
|
4/24/2018
|
-1.00 / -0.77%
|
129.90
|
129.90
|
128.90
|
128.90
|
129.40
|
69.74
|
3,190
|
|
|
4/23/2018
|
-1.10 / -0.84%
|
128.00
|
130.90
|
125.00
|
129.90
|
125.46
|
70.29
|
30,720
|
|
|
4/20/2018
|
-1.50 / -1.13%
|
125.00
|
132.40
|
125.00
|
131.00
|
128.25
|
70.88
|
7,080
|
|
|
4/19/2018
|
0.00 / 0.00%
|
127.00
|
132.50
|
126.10
|
132.50
|
127.18
|
71.69
|
10,300
|
|
|
4/18/2018
|
-0.60 / -0.45%
|
131.00
|
132.50
|
130.00
|
132.50
|
130.57
|
71.69
|
8,700
|
|
|
4/17/2018
|
-0.40 / -0.30%
|
135.30
|
135.40
|
132.90
|
133.10
|
133.08
|
72.02
|
7,860
|
|
|
4/16/2018
|
-0.10 / -0.07%
|
130.20
|
133.50
|
130.20
|
133.50
|
131.42
|
72.23
|
2,610
|
|
|