|
Closing price on 5/5/2020
|
|
| Open |
74.00 |
| High |
78.00 |
| Low |
74.00 |
| Volume |
26,750 |
| Split-adjusted Price |
47.74 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2020
|
+4.00 / +5.41%
|
74.00
|
78.00
|
74.00
|
78.00
|
75.74
|
47.74
|
26,750
|
|
|
5/4/2020
|
+2.00 / +2.78%
|
71.80
|
74.00
|
71.50
|
74.00
|
72.41
|
45.29
|
15,440
|
|
|
4/29/2020
|
+0.50 / +0.70%
|
71.00
|
72.00
|
71.00
|
72.00
|
71.46
|
44.06
|
15,940
|
|
|
4/28/2020
|
+1.00 / +1.42%
|
71.00
|
71.50
|
70.50
|
71.50
|
70.78
|
43.76
|
11,430
|
|
|
4/27/2020
|
-1.50 / -2.08%
|
72.00
|
72.00
|
69.50
|
70.50
|
70.22
|
43.15
|
23,810
|
|
|
4/24/2020
|
0.00 / 0.00%
|
71.00
|
72.00
|
71.00
|
72.00
|
71.04
|
44.06
|
1,830
|
|
|
4/23/2020
|
0.00 / 0.00%
|
74.60
|
74.60
|
70.10
|
72.00
|
71.84
|
44.06
|
8,770
|
|
|
4/22/2020
|
+1.50 / +2.13%
|
74.00
|
74.00
|
68.00
|
72.00
|
68.29
|
44.06
|
187,660
|
|
|
4/21/2020
|
+2.50 / +3.68%
|
72.00
|
72.00
|
69.00
|
70.50
|
70.49
|
43.15
|
13,790
|
|
|
4/20/2020
|
-3.50 / -4.90%
|
72.00
|
72.00
|
68.00
|
68.00
|
68.22
|
41.62
|
11,800
|
|
|
4/17/2020
|
+2.00 / +2.88%
|
69.50
|
71.50
|
69.50
|
71.50
|
70.21
|
43.76
|
4,230
|
|
|
4/16/2020
|
+1.50 / +2.21%
|
69.50
|
69.50
|
68.50
|
69.50
|
68.78
|
42.53
|
2,210
|
|
|
4/15/2020
|
0.00 / 0.00%
|
69.40
|
69.40
|
68.00
|
68.00
|
68.25
|
41.62
|
3,150
|
|
|
4/14/2020
|
-3.50 / -4.90%
|
68.80
|
68.80
|
68.00
|
68.00
|
68.59
|
41.62
|
10,250
|
|
|
4/13/2020
|
0.00 / 0.00%
|
71.90
|
71.90
|
67.00
|
71.50
|
71.43
|
43.76
|
350
|
|
|
4/10/2020
|
-0.50 / -0.69%
|
68.00
|
71.50
|
68.00
|
71.50
|
70.00
|
43.76
|
1,100
|
|
|
4/9/2020
|
0.00 / 0.00%
|
67.00
|
72.00
|
67.00
|
72.00
|
69.19
|
44.06
|
7,270
|
|
|
4/8/2020
|
-1.40 / -1.91%
|
73.40
|
73.40
|
71.80
|
72.00
|
72.07
|
42.53
|
4,870
|
|
|
4/7/2020
|
+1.80 / +2.51%
|
70.80
|
73.40
|
69.00
|
73.40
|
72.08
|
43.36
|
10,710
|
|
|
4/6/2020
|
+4.60 / +6.87%
|
67.00
|
71.60
|
67.00
|
71.60
|
70.66
|
42.30
|
4,260
|
|
|
4/3/2020
|
+1.30 / +1.98%
|
66.00
|
67.00
|
66.00
|
67.00
|
66.54
|
39.58
|
2,600
|
|
|
4/1/2020
|
+0.80 / +1.23%
|
65.80
|
65.80
|
65.70
|
65.70
|
65.75
|
38.81
|
30
|
|
|
3/31/2020
|
+0.90 / +1.41%
|
63.00
|
65.00
|
62.00
|
64.90
|
62.75
|
38.34
|
6,470
|
|
|
3/30/2020
|
-0.30 / -0.47%
|
64.00
|
64.00
|
62.30
|
64.00
|
63.35
|
37.81
|
6,930
|
|
|
3/27/2020
|
-2.20 / -3.31%
|
65.00
|
66.00
|
64.30
|
64.30
|
65.08
|
37.98
|
630
|
|
|
3/26/2020
|
+1.50 / +2.31%
|
63.80
|
66.50
|
63.80
|
66.50
|
65.33
|
39.28
|
3,750
|
|
|
3/25/2020
|
0.00 / 0.00%
|
65.00
|
65.00
|
63.30
|
65.00
|
63.65
|
38.40
|
8,500
|
|
|
3/24/2020
|
+3.00 / +4.84%
|
61.10
|
65.00
|
61.10
|
65.00
|
62.25
|
38.40
|
13,270
|
|
|
3/23/2020
|
-2.20 / -3.43%
|
64.10
|
64.20
|
60.60
|
62.00
|
62.10
|
36.63
|
315,880
|
|
|
3/20/2020
|
0.00 / 0.00%
|
64.00
|
65.00
|
64.00
|
64.20
|
64.20
|
37.93
|
12,290
|
|
|