|
Closing price on 7/17/2017
|
|
| Open |
147.00 |
| High |
147.50 |
| Low |
143.50 |
| Volume |
12,620 |
| Split-adjusted Price |
78.88 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2017
|
-0.50 / -0.34%
|
147.00
|
147.50
|
143.50
|
145.00
|
144.45
|
78.88
|
12,620
|
|
|
7/14/2017
|
+1.60 / +1.11%
|
145.00
|
146.50
|
145.00
|
145.50
|
145.26
|
79.16
|
62,480
|
|
|
7/13/2017
|
+7.90 / +5.81%
|
137.80
|
144.00
|
137.80
|
143.90
|
140.58
|
78.29
|
47,910
|
|
|
7/12/2017
|
+1.00 / +0.74%
|
136.00
|
136.90
|
135.10
|
136.00
|
136.15
|
73.99
|
11,700
|
|
|
7/11/2017
|
0.00 / 0.00%
|
135.30
|
135.50
|
134.60
|
135.00
|
135.01
|
73.44
|
20,880
|
|
|
7/10/2017
|
-0.70 / -0.52%
|
135.50
|
135.50
|
132.50
|
135.00
|
134.04
|
73.44
|
10,900
|
|
|
7/7/2017
|
-0.20 / -0.15%
|
137.40
|
137.40
|
134.20
|
135.70
|
135.17
|
73.83
|
5,800
|
|
|
7/6/2017
|
+0.40 / +0.30%
|
135.00
|
136.00
|
134.00
|
135.90
|
134.40
|
73.93
|
12,500
|
|
|
7/5/2017
|
+0.90 / +0.67%
|
134.60
|
137.00
|
134.60
|
135.50
|
134.94
|
73.72
|
10,590
|
|
|
7/4/2017
|
-3.40 / -2.46%
|
138.60
|
138.60
|
134.60
|
134.60
|
135.38
|
73.23
|
5,540
|
|
|
7/3/2017
|
+0.30 / +0.22%
|
137.00
|
138.00
|
136.00
|
138.00
|
136.70
|
75.08
|
13,680
|
|
|
6/30/2017
|
+0.20 / +0.15%
|
137.90
|
137.90
|
136.20
|
137.70
|
137.03
|
74.91
|
17,120
|
|
|
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
|
|
|