|
Closing price on 6/1/2020
|
|
| Open |
81.90 |
| High |
81.90 |
| Low |
79.30 |
| Volume |
2,090 |
| Split-adjusted Price |
50.01 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2020
|
-0.40 / -0.50%
|
81.90
|
81.90
|
79.30
|
79.60
|
79.90
|
50.01
|
2,090
|
|
|
5/29/2020
|
-1.40 / -1.72%
|
81.80
|
81.80
|
79.00
|
80.00
|
79.25
|
50.26
|
12,820
|
|
|
5/28/2020
|
+4.20 / +5.44%
|
82.00
|
82.00
|
79.00
|
81.40
|
79.57
|
51.14
|
7,830
|
|
|
5/27/2020
|
-5.70 / -6.88%
|
83.00
|
84.00
|
77.20
|
77.20
|
82.42
|
48.50
|
8,020
|
|
|
5/26/2020
|
-0.40 / -0.48%
|
83.00
|
83.30
|
81.90
|
82.90
|
82.47
|
52.09
|
13,180
|
|
|
5/25/2020
|
-0.70 / -0.83%
|
82.00
|
83.30
|
80.70
|
83.30
|
81.44
|
52.34
|
16,700
|
|
|
5/22/2020
|
-0.10 / -0.12%
|
83.30
|
84.00
|
82.00
|
84.00
|
82.91
|
52.78
|
7,140
|
|
|
5/21/2020
|
-0.40 / -0.47%
|
84.50
|
84.50
|
83.00
|
84.10
|
84.04
|
52.84
|
5,640
|
|
|
5/20/2020
|
-0.50 / -0.59%
|
83.60
|
84.90
|
83.50
|
84.50
|
84.60
|
53.09
|
5,650
|
|
|
5/19/2020
|
-0.90 / -1.05%
|
83.50
|
85.00
|
83.50
|
85.00
|
83.74
|
53.40
|
4,120
|
|
|
5/18/2020
|
+1.40 / +1.66%
|
84.50
|
85.90
|
84.00
|
85.90
|
84.29
|
53.97
|
4,710
|
|
|
5/15/2020
|
+1.50 / +1.81%
|
83.00
|
87.00
|
83.00
|
84.50
|
83.95
|
53.09
|
15,640
|
|
|
5/14/2020
|
-1.50 / -1.78%
|
84.40
|
84.40
|
83.00
|
83.00
|
83.35
|
52.15
|
10,030
|
|
|
5/13/2020
|
+2.50 / +3.05%
|
82.00
|
84.50
|
82.00
|
84.50
|
83.29
|
53.09
|
3,950
|
|
|
5/12/2020
|
-0.50 / -0.61%
|
82.50
|
82.60
|
82.00
|
82.00
|
82.29
|
51.52
|
4,010
|
|
|
5/11/2020
|
-3.40 / -3.96%
|
86.00
|
86.00
|
82.50
|
82.50
|
84.92
|
51.83
|
10,940
|
|
|
5/8/2020
|
+1.80 / +2.14%
|
84.50
|
86.00
|
84.10
|
85.90
|
84.51
|
53.97
|
17,690
|
|
|
5/7/2020
|
+0.70 / +0.84%
|
87.00
|
87.00
|
83.50
|
84.10
|
85.39
|
52.84
|
10,270
|
|
|
5/6/2020
|
+5.40 / +6.92%
|
80.80
|
83.40
|
79.00
|
83.40
|
81.76
|
52.40
|
34,650
|
|
|
5/5/2020
|
+4.00 / +5.41%
|
74.00
|
78.00
|
74.00
|
78.00
|
75.74
|
49.01
|
26,750
|
|
|
5/4/2020
|
+2.00 / +2.78%
|
71.80
|
74.00
|
71.50
|
74.00
|
72.41
|
46.49
|
15,440
|
|
|
4/29/2020
|
+0.50 / +0.70%
|
71.00
|
72.00
|
71.00
|
72.00
|
71.46
|
45.24
|
15,940
|
|
|
4/28/2020
|
+1.00 / +1.42%
|
71.00
|
71.50
|
70.50
|
71.50
|
70.78
|
44.92
|
11,430
|
|
|
4/27/2020
|
-1.50 / -2.08%
|
72.00
|
72.00
|
69.50
|
70.50
|
70.22
|
44.29
|
23,810
|
|
|
4/24/2020
|
0.00 / 0.00%
|
71.00
|
72.00
|
71.00
|
72.00
|
71.04
|
45.24
|
1,830
|
|
|
4/23/2020
|
0.00 / 0.00%
|
74.60
|
74.60
|
70.10
|
72.00
|
71.84
|
45.24
|
8,770
|
|
|
4/22/2020
|
+1.50 / +2.13%
|
74.00
|
74.00
|
68.00
|
72.00
|
68.29
|
45.24
|
187,660
|
|
|
4/21/2020
|
+2.50 / +3.68%
|
72.00
|
72.00
|
69.00
|
70.50
|
70.49
|
44.29
|
13,790
|
|
|
4/20/2020
|
-3.50 / -4.90%
|
72.00
|
72.00
|
68.00
|
68.00
|
68.22
|
42.72
|
11,800
|
|
|
4/17/2020
|
+2.00 / +2.88%
|
69.50
|
71.50
|
69.50
|
71.50
|
70.21
|
44.92
|
4,230
|
|
|