|
Closing price on 6/27/2018
|
|
| Open |
101.00 |
| High |
102.90 |
| Low |
99.00 |
| Volume |
750 |
| Split-adjusted Price |
55.68 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2018
|
+1.40 / +1.38%
|
101.00
|
102.90
|
99.00
|
102.90
|
100.00
|
55.68
|
750
|
|
|
6/26/2018
|
0.00 / 0.00%
|
101.90
|
103.00
|
101.00
|
101.50
|
101.92
|
54.92
|
520
|
|
|
6/25/2018
|
-0.50 / -0.49%
|
102.00
|
103.30
|
98.00
|
101.50
|
100.90
|
54.92
|
2,210
|
|
|
6/22/2018
|
-0.30 / -0.29%
|
100.00
|
102.30
|
99.00
|
102.00
|
100.19
|
55.19
|
5,400
|
|
|
6/21/2018
|
+1.10 / +1.09%
|
101.10
|
102.30
|
100.00
|
102.30
|
102.03
|
55.35
|
2,460
|
|
|
6/20/2018
|
-2.30 / -2.22%
|
98.50
|
105.70
|
98.50
|
101.20
|
103.09
|
54.76
|
2,590
|
|
|
6/19/2018
|
-1.20 / -1.15%
|
104.50
|
104.50
|
99.20
|
103.50
|
102.45
|
56.00
|
1,630
|
|
|
6/18/2018
|
+0.10 / +0.10%
|
104.10
|
105.00
|
98.00
|
104.70
|
101.79
|
56.65
|
1,120
|
|
|
6/15/2018
|
-0.40 / -0.38%
|
102.00
|
104.60
|
101.50
|
104.60
|
103.45
|
56.60
|
290
|
|
|
6/14/2018
|
+0.30 / +0.29%
|
105.00
|
105.00
|
102.80
|
105.00
|
103.47
|
56.81
|
3,750
|
|
|
6/13/2018
|
-0.30 / -0.29%
|
104.50
|
104.90
|
104.50
|
104.70
|
104.65
|
56.65
|
470
|
|
|
6/12/2018
|
0.00 / 0.00%
|
102.90
|
105.00
|
102.50
|
105.00
|
103.70
|
56.81
|
5,400
|
|
|
6/11/2018
|
0.00 / 0.00%
|
103.10
|
105.90
|
103.00
|
105.00
|
103.36
|
56.81
|
1,190
|
|
|
6/8/2018
|
-0.90 / -0.85%
|
102.50
|
105.90
|
102.50
|
105.00
|
104.09
|
56.81
|
2,200
|
|
|
6/7/2018
|
+2.20 / +2.12%
|
104.00
|
106.00
|
104.00
|
105.90
|
104.17
|
57.30
|
1,440
|
|
|
6/6/2018
|
-2.80 / -2.63%
|
107.50
|
107.60
|
103.70
|
103.70
|
104.63
|
56.11
|
4,540
|
|
|
6/5/2018
|
-1.10 / -1.02%
|
107.60
|
107.60
|
101.00
|
106.50
|
105.99
|
57.62
|
8,010
|
|
|
6/4/2018
|
-3.30 / -2.98%
|
110.80
|
110.80
|
106.60
|
107.60
|
109.11
|
58.22
|
5,600
|
|
|
6/1/2018
|
0.00 / 0.00%
|
110.90
|
110.90
|
108.00
|
110.90
|
110.39
|
60.00
|
770
|
|
|
5/31/2018
|
+3.40 / +3.16%
|
107.50
|
111.80
|
101.70
|
110.90
|
107.67
|
60.00
|
5,870
|
|
|
5/30/2018
|
0.00 / 0.00%
|
106.00
|
107.50
|
100.10
|
107.50
|
106.47
|
58.17
|
4,640
|
|
|
5/29/2018
|
0.00 / 0.00%
|
113.70
|
115.00
|
105.50
|
107.50
|
107.92
|
58.17
|
4,040
|
|
|
5/28/2018
|
-7.50 / -6.52%
|
108.60
|
108.60
|
107.00
|
107.50
|
107.23
|
58.17
|
18,950
|
|
|
5/25/2018
|
0.00 / 0.00%
|
115.00
|
118.90
|
110.00
|
115.00
|
115.62
|
62.22
|
12,930
|
|
|
5/24/2018
|
0.00 / 0.00%
|
115.50
|
115.50
|
112.00
|
115.00
|
112.50
|
62.22
|
1,440
|
|
|
5/23/2018
|
+1.20 / +1.05%
|
119.90
|
121.70
|
111.10
|
115.00
|
113.85
|
62.22
|
4,620
|
|
|
5/22/2018
|
-0.10 / -0.09%
|
113.90
|
114.90
|
113.00
|
113.80
|
114.11
|
61.57
|
13,540
|
|
|
5/21/2018
|
0.00 / 0.00%
|
113.80
|
113.90
|
113.00
|
113.90
|
113.81
|
61.63
|
3,620
|
|
|
5/18/2018
|
-2.10 / -1.81%
|
115.90
|
116.00
|
112.00
|
113.90
|
114.80
|
61.63
|
6,350
|
|
|
5/17/2018
|
-3.00 / -2.52%
|
118.50
|
118.50
|
110.70
|
116.00
|
115.81
|
62.76
|
8,730
|
|
|