Closing price on 5/9/2023
|
|
Open |
107.60 |
High |
108.90 |
Low |
104.00 |
Volume |
83,000 |
Split-adjusted Price |
99.84 |
|
|
RAL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2023
|
-1.60 / -1.49%
|
107.60
|
108.90
|
104.00
|
106.00
|
105.91
|
99.84
|
83,000
|
|
5/8/2023
|
-1.30 / -1.19%
|
110.10
|
111.20
|
107.20
|
107.60
|
109.19
|
101.35
|
54,600
|
|
5/5/2023
|
+6.90 / +6.76%
|
104.30
|
109.00
|
103.10
|
108.90
|
106.31
|
102.57
|
116,300
|
|
5/4/2023
|
+4.30 / +4.40%
|
97.00
|
102.50
|
97.00
|
102.00
|
99.66
|
96.07
|
96,200
|
|
4/28/2023
|
-1.80 / -1.81%
|
99.60
|
99.80
|
97.10
|
97.70
|
98.68
|
92.02
|
30,900
|
|
4/27/2023
|
+1.30 / +1.32%
|
98.20
|
102.00
|
98.00
|
99.50
|
99.99
|
93.72
|
65,000
|
|
4/26/2023
|
+3.90 / +4.14%
|
93.80
|
98.20
|
93.70
|
98.20
|
96.37
|
92.49
|
54,700
|
|
4/25/2023
|
-3.90 / -3.97%
|
97.20
|
98.60
|
93.80
|
94.30
|
96.09
|
88.82
|
41,700
|
|
4/24/2023
|
+2.70 / +2.83%
|
101.00
|
101.00
|
97.00
|
98.20
|
99.12
|
92.49
|
80,500
|
|
4/21/2023
|
+6.20 / +6.94%
|
94.60
|
95.50
|
92.50
|
95.50
|
95.33
|
89.95
|
110,900
|
|
4/20/2023
|
+1.80 / +2.06%
|
87.00
|
90.00
|
87.00
|
89.30
|
88.71
|
84.11
|
11,300
|
|
4/19/2023
|
-1.00 / -1.13%
|
87.20
|
88.00
|
87.20
|
87.50
|
87.67
|
82.42
|
13,100
|
|
4/18/2023
|
+1.00 / +1.14%
|
87.50
|
88.90
|
87.00
|
88.50
|
87.39
|
83.36
|
5,500
|
|
4/17/2023
|
+0.20 / +0.23%
|
88.50
|
88.50
|
87.20
|
87.50
|
87.55
|
82.42
|
14,200
|
|
4/14/2023
|
-0.80 / -0.88%
|
89.60
|
90.20
|
89.60
|
89.80
|
89.77
|
82.23
|
7,200
|
|
4/13/2023
|
+0.10 / +0.11%
|
88.30
|
90.60
|
88.30
|
90.60
|
90.05
|
82.96
|
9,400
|
|
4/12/2023
|
+1.00 / +1.12%
|
90.00
|
90.90
|
89.60
|
90.50
|
90.70
|
82.87
|
13,100
|
|
4/11/2023
|
+0.50 / +0.56%
|
89.90
|
90.00
|
88.20
|
89.50
|
89.06
|
81.95
|
8,300
|
|
4/10/2023
|
-0.70 / -0.78%
|
89.70
|
90.50
|
88.50
|
89.00
|
89.79
|
81.50
|
4,100
|
|
4/7/2023
|
-1.10 / -1.21%
|
91.90
|
91.90
|
89.60
|
89.70
|
90.02
|
82.14
|
28,500
|
|
4/6/2023
|
+1.10 / +1.23%
|
89.90
|
90.80
|
89.40
|
90.80
|
90.06
|
83.14
|
27,100
|
|
4/5/2023
|
0.00 / 0.00%
|
89.80
|
89.90
|
89.40
|
89.70
|
89.60
|
82.14
|
16,500
|
|
4/4/2023
|
+0.90 / +1.01%
|
88.90
|
89.70
|
88.50
|
89.70
|
89.43
|
82.14
|
50,600
|
|
4/3/2023
|
+2.30 / +2.66%
|
87.90
|
88.80
|
86.70
|
88.80
|
88.07
|
81.31
|
26,600
|
|
3/31/2023
|
+0.20 / +0.23%
|
86.30
|
86.50
|
85.40
|
86.50
|
85.83
|
79.21
|
10,300
|
|
3/30/2023
|
+1.50 / +1.77%
|
85.00
|
86.30
|
85.00
|
86.30
|
85.75
|
79.02
|
7,700
|
|
3/29/2023
|
-1.20 / -1.40%
|
86.10
|
86.20
|
84.80
|
84.80
|
85.48
|
77.65
|
8,500
|
|
3/28/2023
|
+1.70 / +2.02%
|
88.90
|
88.90
|
85.00
|
86.00
|
87.35
|
78.75
|
34,000
|
|
3/27/2023
|
+1.70 / +2.06%
|
82.70
|
84.30
|
82.70
|
84.30
|
83.78
|
77.19
|
14,100
|
|
3/24/2023
|
-0.40 / -0.48%
|
83.20
|
83.20
|
82.40
|
82.60
|
82.55
|
75.64
|
11,800
|
|
|