|
Closing price on 6/12/2017
|
|
| Open |
126.00 |
| High |
126.80 |
| Low |
125.50 |
| Volume |
3,310 |
| Split-adjusted Price |
65.31 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2017
|
0.00 / 0.00%
|
126.00
|
126.80
|
125.50
|
126.00
|
125.68
|
65.31
|
3,310
|
|
|
6/9/2017
|
+1.00 / +0.80%
|
125.00
|
127.00
|
124.00
|
126.00
|
125.44
|
65.31
|
21,660
|
|
|
6/8/2017
|
-0.70 / -0.56%
|
125.70
|
125.70
|
124.00
|
125.00
|
124.77
|
64.80
|
11,060
|
|
|
6/7/2017
|
-0.30 / -0.24%
|
126.00
|
126.00
|
124.10
|
125.70
|
124.88
|
65.16
|
14,350
|
|
|
6/6/2017
|
0.00 / 0.00%
|
127.00
|
127.00
|
123.00
|
126.00
|
124.80
|
65.31
|
10,200
|
|
|
6/5/2017
|
-2.40 / -1.87%
|
130.00
|
130.00
|
124.00
|
126.00
|
126.33
|
65.31
|
4,330
|
|
|
6/2/2017
|
+2.30 / +1.82%
|
126.10
|
128.40
|
122.00
|
128.40
|
123.73
|
66.56
|
75,050
|
|
|
6/1/2017
|
-1.80 / -1.41%
|
128.00
|
129.00
|
126.10
|
126.10
|
127.26
|
65.37
|
20,800
|
|
|
5/31/2017
|
-0.10 / -0.08%
|
127.00
|
128.00
|
124.00
|
127.90
|
126.72
|
66.30
|
36,410
|
|
|
5/30/2017
|
-2.50 / -1.92%
|
130.50
|
131.00
|
128.00
|
128.00
|
128.93
|
66.35
|
56,870
|
|
|
5/29/2017
|
-2.50 / -1.88%
|
131.00
|
133.00
|
130.50
|
130.50
|
131.11
|
67.65
|
28,540
|
|
|
5/26/2017
|
0.00 / 0.00%
|
133.00
|
133.00
|
129.90
|
133.00
|
131.21
|
68.94
|
15,830
|
|
|
5/25/2017
|
+0.50 / +0.38%
|
135.00
|
136.00
|
132.50
|
133.00
|
133.70
|
68.94
|
19,760
|
|
|
5/24/2017
|
+3.00 / +2.32%
|
133.00
|
133.30
|
130.40
|
132.50
|
132.33
|
68.68
|
24,680
|
|
|
5/23/2017
|
+3.50 / +2.78%
|
126.00
|
134.00
|
126.00
|
129.50
|
130.14
|
67.13
|
66,990
|
|
|
5/22/2017
|
-1.20 / -0.94%
|
127.20
|
127.80
|
125.00
|
126.00
|
126.40
|
65.31
|
21,060
|
|
|
5/19/2017
|
+0.10 / +0.08%
|
127.20
|
127.60
|
126.00
|
127.20
|
126.80
|
65.94
|
17,610
|
|
|
5/18/2017
|
-1.60 / -1.24%
|
128.80
|
128.80
|
126.30
|
127.10
|
127.70
|
65.88
|
6,570
|
|
|
5/17/2017
|
+3.70 / +2.96%
|
125.00
|
128.70
|
125.00
|
128.70
|
127.24
|
66.71
|
34,730
|
|
|
5/16/2017
|
-2.00 / -1.57%
|
127.90
|
127.90
|
125.00
|
125.00
|
125.95
|
64.80
|
18,190
|
|
|
5/15/2017
|
-1.10 / -0.86%
|
130.00
|
130.00
|
127.00
|
127.00
|
128.14
|
65.83
|
15,530
|
|
|
5/12/2017
|
+0.10 / +0.08%
|
126.00
|
129.20
|
126.00
|
128.10
|
127.98
|
66.40
|
41,110
|
|
|
5/11/2017
|
-1.90 / -1.46%
|
131.70
|
131.90
|
128.00
|
128.00
|
128.37
|
66.35
|
30,440
|
|
|
5/10/2017
|
+3.40 / +2.69%
|
127.00
|
130.00
|
127.00
|
129.90
|
129.10
|
67.34
|
44,120
|
|
|
5/9/2017
|
+1.10 / +0.88%
|
124.00
|
127.50
|
123.00
|
126.50
|
125.66
|
65.57
|
84,480
|
|
|
5/8/2017
|
-4.60 / -3.54%
|
128.50
|
128.50
|
125.40
|
125.40
|
126.46
|
65.00
|
33,500
|
|
|
5/5/2017
|
+7.00 / +5.69%
|
123.00
|
130.00
|
123.00
|
130.00
|
123.93
|
67.39
|
22,110
|
|
|
5/4/2017
|
-5.00 / -3.91%
|
128.00
|
128.00
|
123.00
|
123.00
|
124.41
|
63.76
|
50,330
|
|
|
5/3/2017
|
-2.00 / -1.54%
|
132.00
|
132.00
|
126.20
|
128.00
|
127.84
|
66.35
|
37,710
|
|
|
4/28/2017
|
+5.70 / +4.59%
|
124.00
|
130.00
|
123.10
|
130.00
|
127.86
|
67.39
|
50,270
|
|
|