|
Closing price on 6/22/2021
|
|
| Open |
194.90 |
| High |
202.20 |
| Low |
194.90 |
| Volume |
56,700 |
| Split-adjusted Price |
128.12 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2021
|
+7.20 / +3.70%
|
194.90
|
202.20
|
194.90
|
202.00
|
197.81
|
128.12
|
56,700
|
|
|
6/21/2021
|
+1.80 / +0.93%
|
193.00
|
199.50
|
192.10
|
194.80
|
194.01
|
123.55
|
26,200
|
|
|
6/18/2021
|
-1.30 / -0.67%
|
194.40
|
194.40
|
192.00
|
193.00
|
192.63
|
122.41
|
24,100
|
|
|
6/17/2021
|
0.00 / 0.00%
|
194.90
|
194.90
|
192.50
|
194.30
|
193.69
|
123.23
|
22,200
|
|
|
6/16/2021
|
-4.70 / -2.36%
|
198.90
|
198.90
|
193.80
|
194.30
|
195.30
|
123.23
|
50,200
|
|
|
6/15/2021
|
-1.00 / -0.50%
|
200.00
|
200.10
|
198.00
|
199.00
|
199.19
|
126.21
|
25,900
|
|
|
6/14/2021
|
-3.00 / -1.48%
|
203.00
|
203.10
|
198.50
|
200.00
|
200.13
|
126.85
|
45,400
|
|
|
6/11/2021
|
+4.20 / +2.11%
|
198.80
|
203.50
|
198.80
|
203.00
|
201.22
|
128.75
|
49,000
|
|
|
6/10/2021
|
-3.70 / -1.83%
|
200.10
|
203.00
|
198.80
|
198.80
|
201.10
|
126.09
|
22,800
|
|
|
6/9/2021
|
+4.00 / +2.02%
|
198.50
|
204.00
|
192.00
|
202.50
|
197.92
|
128.43
|
35,100
|
|
|
6/8/2021
|
-14.50 / -6.81%
|
198.10
|
210.00
|
198.10
|
198.50
|
201.12
|
125.90
|
117,000
|
|
|
6/7/2021
|
-16.00 / -6.99%
|
227.00
|
227.00
|
213.00
|
213.00
|
216.36
|
135.09
|
97,100
|
|
|
6/4/2021
|
+2.00 / +0.88%
|
228.00
|
230.00
|
225.00
|
229.00
|
227.47
|
145.24
|
16,600
|
|
|
6/3/2021
|
+2.00 / +0.89%
|
224.00
|
228.00
|
223.00
|
227.00
|
225.65
|
143.97
|
25,300
|
|
|
6/2/2021
|
+1.30 / +0.58%
|
223.70
|
225.00
|
223.70
|
225.00
|
224.45
|
142.70
|
14,800
|
|
|
6/1/2021
|
-3.30 / -1.45%
|
224.60
|
225.00
|
223.70
|
223.70
|
224.35
|
141.88
|
17,000
|
|
|
5/31/2021
|
+0.10 / +0.04%
|
223.50
|
229.20
|
223.50
|
227.00
|
225.83
|
143.97
|
13,200
|
|
|
5/28/2021
|
+4.00 / +1.79%
|
222.00
|
226.90
|
219.00
|
226.90
|
221.70
|
143.91
|
28,900
|
|
|
5/27/2021
|
-3.10 / -1.37%
|
226.00
|
226.00
|
222.00
|
222.90
|
224.01
|
141.37
|
13,700
|
|
|
5/26/2021
|
0.00 / 0.00%
|
226.00
|
229.00
|
224.10
|
226.00
|
225.52
|
143.34
|
18,100
|
|
|
5/25/2021
|
-1.00 / -0.44%
|
226.00
|
228.10
|
225.10
|
226.00
|
227.20
|
143.34
|
10,000
|
|
|
5/24/2021
|
-5.00 / -2.16%
|
232.00
|
232.00
|
215.80
|
227.00
|
227.21
|
143.97
|
25,800
|
|
|
5/21/2021
|
-0.90 / -0.39%
|
230.60
|
235.00
|
230.60
|
232.00
|
232.27
|
147.14
|
6,600
|
|
|
5/20/2021
|
-6.10 / -2.55%
|
238.50
|
239.00
|
229.00
|
232.90
|
232.58
|
147.71
|
9,300
|
|
|
5/19/2021
|
-1.00 / -0.42%
|
240.00
|
240.00
|
234.50
|
239.00
|
237.24
|
151.58
|
17,000
|
|
|
5/18/2021
|
-1.90 / -0.79%
|
243.50
|
247.90
|
238.40
|
240.00
|
241.90
|
152.22
|
22,400
|
|
|
5/17/2021
|
+9.90 / +4.27%
|
241.00
|
247.50
|
238.00
|
241.90
|
238.00
|
153.42
|
41,100
|
|
|
5/14/2021
|
+8.10 / +3.62%
|
223.90
|
239.00
|
222.00
|
232.00
|
227.17
|
147.14
|
25,800
|
|
|
5/13/2021
|
-2.00 / -0.89%
|
225.00
|
225.00
|
221.70
|
223.90
|
225.00
|
142.01
|
8,600
|
|
|
5/12/2021
|
+1.90 / +0.85%
|
222.00
|
226.00
|
221.00
|
225.90
|
223.11
|
143.27
|
21,800
|
|
|