|
Closing price on 6/29/2017
|
|
| Open |
138.00 |
| High |
138.00 |
| Low |
134.50 |
| Volume |
17,740 |
| Split-adjusted Price |
74.80 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2017
|
+2.10 / +1.55%
|
138.00
|
138.00
|
134.50
|
137.50
|
136.58
|
74.80
|
17,740
|
|
|
6/28/2017
|
+1.80 / +1.35%
|
133.60
|
135.90
|
133.00
|
135.40
|
133.36
|
73.66
|
13,040
|
|
|
6/27/2017
|
-2.30 / -1.69%
|
137.90
|
137.90
|
133.60
|
133.60
|
134.66
|
72.68
|
14,770
|
|
|
6/26/2017
|
-1.10 / -0.80%
|
137.00
|
137.00
|
134.10
|
135.90
|
134.94
|
73.93
|
20,090
|
|
|
6/23/2017
|
-1.80 / -1.30%
|
138.80
|
138.90
|
134.50
|
137.00
|
136.24
|
74.53
|
18,100
|
|
|
6/22/2017
|
+0.30 / +0.22%
|
138.50
|
141.00
|
137.00
|
138.80
|
138.60
|
75.51
|
15,620
|
|
|
6/21/2017
|
+4.00 / +2.97%
|
136.00
|
138.60
|
136.00
|
138.50
|
137.52
|
75.35
|
61,380
|
|
|
6/20/2017
|
+4.70 / +3.62%
|
129.80
|
136.00
|
129.00
|
134.50
|
131.54
|
73.17
|
93,900
|
|
|
6/19/2017
|
+2.00 / +1.56%
|
128.90
|
130.90
|
128.00
|
129.80
|
129.43
|
70.62
|
20,560
|
|
|
6/16/2017
|
+0.90 / +0.71%
|
127.80
|
129.00
|
127.00
|
127.80
|
127.64
|
69.53
|
56,880
|
|
|
6/15/2017
|
+2.40 / +1.93%
|
124.00
|
127.50
|
124.00
|
126.90
|
126.05
|
69.04
|
15,280
|
|
|
6/14/2017
|
+0.20 / +0.16%
|
126.00
|
126.00
|
123.80
|
124.50
|
124.33
|
67.73
|
16,730
|
|
|
6/13/2017
|
-1.70 / -1.35%
|
129.80
|
129.80
|
124.10
|
124.30
|
125.04
|
67.62
|
5,870
|
|
|
6/12/2017
|
0.00 / 0.00%
|
126.00
|
126.80
|
125.50
|
126.00
|
125.68
|
68.55
|
3,310
|
|
|
6/9/2017
|
+1.00 / +0.80%
|
125.00
|
127.00
|
124.00
|
126.00
|
125.44
|
68.55
|
21,660
|
|
|
6/8/2017
|
-0.70 / -0.56%
|
125.70
|
125.70
|
124.00
|
125.00
|
124.77
|
68.00
|
11,060
|
|
|
6/7/2017
|
-0.30 / -0.24%
|
126.00
|
126.00
|
124.10
|
125.70
|
124.88
|
68.39
|
14,350
|
|
|
6/6/2017
|
0.00 / 0.00%
|
127.00
|
127.00
|
123.00
|
126.00
|
124.80
|
68.55
|
10,200
|
|
|
6/5/2017
|
-2.40 / -1.87%
|
130.00
|
130.00
|
124.00
|
126.00
|
126.33
|
68.55
|
4,330
|
|
|
6/2/2017
|
+2.30 / +1.82%
|
126.10
|
128.40
|
122.00
|
128.40
|
123.73
|
69.85
|
75,050
|
|
|
6/1/2017
|
-1.80 / -1.41%
|
128.00
|
129.00
|
126.10
|
126.10
|
127.26
|
68.60
|
20,800
|
|
|
5/31/2017
|
-0.10 / -0.08%
|
127.00
|
128.00
|
124.00
|
127.90
|
126.72
|
69.58
|
36,410
|
|
|
5/30/2017
|
-2.50 / -1.92%
|
130.50
|
131.00
|
128.00
|
128.00
|
128.93
|
69.64
|
56,870
|
|
|
5/29/2017
|
-2.50 / -1.88%
|
131.00
|
133.00
|
130.50
|
130.50
|
131.11
|
71.00
|
28,540
|
|
|
5/26/2017
|
0.00 / 0.00%
|
133.00
|
133.00
|
129.90
|
133.00
|
131.21
|
72.36
|
15,830
|
|
|
5/25/2017
|
+0.50 / +0.38%
|
135.00
|
136.00
|
132.50
|
133.00
|
133.70
|
72.36
|
19,760
|
|
|
5/24/2017
|
+3.00 / +2.32%
|
133.00
|
133.30
|
130.40
|
132.50
|
132.33
|
72.08
|
24,680
|
|
|
5/23/2017
|
+3.50 / +2.78%
|
126.00
|
134.00
|
126.00
|
129.50
|
130.14
|
70.45
|
66,990
|
|
|
5/22/2017
|
-1.20 / -0.94%
|
127.20
|
127.80
|
125.00
|
126.00
|
126.40
|
68.55
|
21,060
|
|
|
5/19/2017
|
+0.10 / +0.08%
|
127.20
|
127.60
|
126.00
|
127.20
|
126.80
|
69.20
|
17,610
|
|
|