|
Closing price on 7/13/2018
|
|
| Open |
89.50 |
| High |
91.30 |
| Low |
89.50 |
| Volume |
2,580 |
| Split-adjusted Price |
49.40 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2018
|
+0.30 / +0.33%
|
89.50
|
91.30
|
89.50
|
91.30
|
90.70
|
49.40
|
2,580
|
|
|
7/12/2018
|
+1.00 / +1.11%
|
90.00
|
91.10
|
89.20
|
91.00
|
90.96
|
49.24
|
1,770
|
|
|
7/11/2018
|
-1.30 / -1.42%
|
90.10
|
90.10
|
90.00
|
90.00
|
90.05
|
48.70
|
2,050
|
|
|
7/10/2018
|
-2.70 / -2.87%
|
92.50
|
92.50
|
90.00
|
91.30
|
91.14
|
49.40
|
19,420
|
|
|
7/9/2018
|
-0.20 / -0.21%
|
95.10
|
96.00
|
90.10
|
94.00
|
93.96
|
50.86
|
7,450
|
|
|
7/6/2018
|
-4.50 / -4.56%
|
93.50
|
98.20
|
93.50
|
94.20
|
94.97
|
50.97
|
1,590
|
|
|
7/5/2018
|
-1.20 / -1.20%
|
98.00
|
99.50
|
95.00
|
98.70
|
96.47
|
53.40
|
5,390
|
|
|
7/4/2018
|
0.00 / 0.00%
|
99.90
|
100.50
|
98.50
|
99.90
|
100.00
|
54.05
|
3,100
|
|
|
7/3/2018
|
-1.90 / -1.87%
|
99.50
|
101.50
|
94.70
|
99.90
|
96.84
|
54.05
|
3,480
|
|
|
7/2/2018
|
-0.50 / -0.49%
|
102.00
|
102.00
|
98.00
|
101.80
|
99.46
|
55.08
|
1,860
|
|
|
6/29/2018
|
+0.30 / +0.29%
|
102.90
|
102.90
|
102.30
|
102.30
|
102.33
|
55.35
|
430
|
|
|
6/28/2018
|
-0.90 / -0.87%
|
99.70
|
102.90
|
98.50
|
102.00
|
101.59
|
55.19
|
1,260
|
|
|
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
|
|
|