Closing price on 6/20/2023
|
|
Open |
108.00 |
High |
109.90 |
Low |
108.00 |
Volume |
27,300 |
Split-adjusted Price |
105.19 |
|
|
RAL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/20/2023
|
+1.00 / +0.92%
|
108.00
|
109.90
|
108.00
|
109.80
|
108.78
|
105.19
|
27,300
|
|
6/19/2023
|
-1.20 / -1.09%
|
111.00
|
111.00
|
108.80
|
108.80
|
108.92
|
104.23
|
17,000
|
|
6/16/2023
|
+1.00 / +0.92%
|
109.00
|
111.60
|
109.00
|
110.00
|
109.77
|
105.38
|
20,800
|
|
6/15/2023
|
0.00 / 0.00%
|
108.30
|
109.00
|
108.30
|
109.00
|
108.58
|
104.42
|
21,000
|
|
6/14/2023
|
-2.00 / -1.80%
|
111.00
|
111.00
|
108.50
|
109.00
|
109.34
|
104.42
|
30,000
|
|
6/13/2023
|
-1.00 / -0.89%
|
111.00
|
112.00
|
109.30
|
111.00
|
110.36
|
106.34
|
28,000
|
|
6/12/2023
|
0.00 / 0.00%
|
114.70
|
114.70
|
110.00
|
112.00
|
111.69
|
107.30
|
43,000
|
|
6/9/2023
|
+6.10 / +5.76%
|
105.50
|
112.90
|
105.50
|
112.00
|
109.94
|
107.30
|
75,500
|
|
6/8/2023
|
+1.80 / +1.73%
|
104.90
|
107.90
|
104.70
|
105.90
|
106.62
|
101.45
|
79,600
|
|
6/7/2023
|
-0.40 / -0.38%
|
104.10
|
104.50
|
103.00
|
104.10
|
103.50
|
99.73
|
22,100
|
|
6/6/2023
|
+0.50 / +0.48%
|
104.00
|
104.50
|
102.50
|
104.50
|
103.24
|
100.11
|
36,700
|
|
6/5/2023
|
-1.00 / -0.95%
|
105.00
|
106.70
|
103.00
|
104.00
|
104.69
|
99.63
|
34,200
|
|
6/2/2023
|
-0.40 / -0.38%
|
105.40
|
105.70
|
104.60
|
105.00
|
105.22
|
100.59
|
41,500
|
|
6/1/2023
|
-0.80 / -0.75%
|
106.50
|
106.50
|
104.50
|
105.40
|
105.06
|
100.97
|
74,300
|
|
5/31/2023
|
+2.50 / +2.41%
|
103.80
|
107.00
|
103.80
|
106.20
|
105.49
|
101.74
|
84,300
|
|
5/30/2023
|
-0.40 / -0.38%
|
103.20
|
103.90
|
102.50
|
103.70
|
103.15
|
99.34
|
38,900
|
|
5/29/2023
|
+2.30 / +2.26%
|
102.00
|
105.00
|
101.70
|
104.10
|
102.77
|
99.73
|
45,100
|
|
5/26/2023
|
+0.10 / +0.10%
|
103.40
|
104.90
|
101.80
|
101.80
|
103.46
|
97.52
|
29,600
|
|
5/25/2023
|
+0.20 / +0.20%
|
102.50
|
102.70
|
100.50
|
101.70
|
101.79
|
97.43
|
29,900
|
|
5/24/2023
|
-0.20 / -0.20%
|
103.70
|
103.70
|
101.50
|
101.50
|
101.84
|
97.24
|
10,500
|
|
5/23/2023
|
-1.70 / -1.64%
|
102.60
|
104.70
|
101.70
|
101.70
|
103.43
|
97.43
|
51,300
|
|
5/22/2023
|
+0.50 / +0.49%
|
104.20
|
104.20
|
101.50
|
103.40
|
102.23
|
99.06
|
36,800
|
|
5/19/2023
|
-0.20 / -0.19%
|
103.20
|
104.00
|
101.60
|
102.90
|
102.56
|
98.58
|
26,600
|
|
5/18/2023
|
+0.50 / +0.49%
|
102.60
|
104.20
|
102.00
|
103.10
|
102.91
|
98.77
|
53,700
|
|
5/17/2023
|
-0.50 / -0.48%
|
103.00
|
105.70
|
102.20
|
102.60
|
103.57
|
98.29
|
49,700
|
|
5/16/2023
|
-0.80 / -0.77%
|
102.80
|
104.00
|
102.60
|
103.10
|
103.25
|
98.77
|
50,900
|
|
5/15/2023
|
-1.90 / -1.80%
|
105.00
|
106.90
|
103.60
|
103.90
|
104.40
|
99.54
|
60,600
|
|
5/12/2023
|
+0.40 / +0.38%
|
104.10
|
106.00
|
103.50
|
105.80
|
104.63
|
101.36
|
51,800
|
|
5/11/2023
|
-1.60 / -1.50%
|
107.20
|
108.00
|
105.40
|
105.40
|
106.68
|
100.97
|
55,400
|
|
5/10/2023
|
+1.00 / +0.94%
|
106.00
|
107.90
|
104.50
|
107.00
|
105.93
|
102.51
|
40,000
|
|
|