|
Closing price on 7/13/2020
|
|
| Open |
75.80 |
| High |
75.90 |
| Low |
75.00 |
| Volume |
5,040 |
| Split-adjusted Price |
48.24 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2020
|
0.00 / 0.00%
|
75.80
|
75.90
|
75.00
|
75.10
|
75.20
|
48.24
|
5,040
|
|
|
7/10/2020
|
+0.10 / +0.13%
|
75.10
|
75.10
|
74.80
|
75.10
|
74.92
|
48.24
|
6,180
|
|
|
7/9/2020
|
+0.30 / +0.40%
|
75.00
|
75.30
|
74.70
|
75.00
|
74.78
|
48.17
|
2,300
|
|
|
7/8/2020
|
-0.30 / -0.40%
|
74.80
|
74.80
|
74.70
|
74.70
|
74.75
|
47.98
|
700
|
|
|
7/7/2020
|
0.00 / 0.00%
|
73.20
|
75.00
|
73.20
|
75.00
|
74.15
|
48.17
|
2,050
|
|
|
7/6/2020
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
48.17
|
20
|
|
|
7/3/2020
|
+0.10 / +0.13%
|
74.00
|
75.00
|
73.00
|
75.00
|
73.13
|
48.17
|
19,020
|
|
|
7/2/2020
|
-0.10 / -0.13%
|
74.90
|
74.90
|
72.70
|
74.90
|
73.13
|
48.11
|
18,570
|
|
|
7/1/2020
|
+0.20 / +0.27%
|
74.80
|
75.00
|
74.00
|
75.00
|
74.51
|
48.17
|
510
|
|
|
6/30/2020
|
0.00 / 0.00%
|
75.00
|
75.00
|
73.20
|
74.80
|
74.51
|
48.04
|
510
|
|
|
6/29/2020
|
-0.20 / -0.27%
|
73.30
|
75.20
|
72.50
|
74.80
|
73.01
|
48.04
|
1,630
|
|
|
6/26/2020
|
-0.30 / -0.40%
|
75.40
|
75.40
|
75.00
|
75.00
|
75.23
|
48.17
|
5,530
|
|
|
6/25/2020
|
-0.20 / -0.26%
|
75.30
|
75.30
|
74.20
|
75.30
|
74.83
|
48.37
|
3,020
|
|
|
6/24/2020
|
0.00 / 0.00%
|
75.50
|
76.00
|
74.50
|
75.50
|
75.23
|
48.49
|
2,140
|
|
|
6/23/2020
|
+0.10 / +0.13%
|
75.70
|
76.00
|
75.00
|
75.50
|
75.62
|
48.49
|
5,660
|
|
|
6/22/2020
|
+0.10 / +0.13%
|
75.50
|
75.90
|
75.00
|
75.40
|
75.39
|
48.43
|
8,370
|
|
|
6/19/2020
|
+0.80 / +1.07%
|
75.00
|
75.50
|
75.00
|
75.30
|
75.17
|
48.37
|
7,570
|
|
|
6/18/2020
|
-0.30 / -0.40%
|
75.00
|
75.00
|
74.50
|
74.50
|
75.00
|
47.85
|
920
|
|
|
6/17/2020
|
-0.10 / -0.13%
|
73.60
|
74.80
|
73.60
|
74.80
|
73.68
|
48.04
|
4,180
|
|
|
6/16/2020
|
+0.90 / +1.22%
|
74.00
|
76.00
|
73.30
|
74.90
|
73.92
|
48.11
|
4,180
|
|
|
6/15/2020
|
-3.30 / -4.27%
|
77.00
|
77.00
|
72.00
|
74.00
|
73.90
|
47.53
|
16,210
|
|
|
6/12/2020
|
-0.10 / -0.13%
|
77.00
|
77.30
|
76.40
|
77.30
|
76.96
|
49.65
|
7,380
|
|
|
6/11/2020
|
-1.10 / -1.40%
|
78.50
|
78.50
|
77.30
|
77.40
|
77.80
|
49.71
|
4,100
|
|
|
6/10/2020
|
-0.50 / -0.63%
|
78.30
|
78.50
|
78.00
|
78.50
|
78.33
|
50.42
|
4,270
|
|
|
6/9/2020
|
-1.00 / -1.25%
|
80.00
|
80.00
|
78.40
|
79.00
|
78.85
|
50.74
|
6,950
|
|
|
6/8/2020
|
+1.00 / +1.27%
|
79.00
|
80.00
|
78.40
|
80.00
|
79.43
|
51.38
|
20,860
|
|
|
6/5/2020
|
-0.40 / -0.50%
|
79.40
|
79.40
|
77.20
|
79.00
|
78.22
|
50.74
|
33,510
|
|
|
6/4/2020
|
0.00 / 0.00%
|
79.00
|
80.50
|
79.00
|
79.40
|
79.66
|
51.00
|
32,100
|
|
|
6/3/2020
|
-0.10 / -0.13%
|
79.60
|
79.60
|
78.90
|
79.40
|
79.13
|
51.00
|
9,870
|
|
|
6/2/2020
|
-0.10 / -0.13%
|
79.70
|
80.00
|
78.80
|
79.50
|
79.43
|
51.06
|
10,890
|
|
|