|
Closing price on 7/21/2022
|
|
| Open |
95.50 |
| High |
96.00 |
| Low |
93.20 |
| Volume |
27,500 |
| Split-adjusted Price |
81.40 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2022
|
-0.80 / -0.85%
|
95.50
|
96.00
|
93.20
|
93.20
|
94.25
|
81.40
|
27,500
|
|
|
7/20/2022
|
-2.00 / -2.08%
|
95.80
|
96.40
|
94.00
|
94.00
|
95.45
|
82.10
|
34,500
|
|
|
7/19/2022
|
+1.00 / +1.05%
|
94.50
|
96.70
|
94.20
|
96.00
|
95.88
|
83.85
|
33,200
|
|
|
7/18/2022
|
+4.00 / +4.40%
|
91.30
|
96.60
|
91.30
|
95.00
|
93.75
|
82.98
|
58,200
|
|
|
7/15/2022
|
+0.40 / +0.44%
|
90.90
|
91.50
|
89.50
|
91.00
|
90.55
|
79.48
|
29,600
|
|
|
7/14/2022
|
+0.50 / +0.55%
|
91.00
|
91.00
|
89.50
|
90.60
|
90.24
|
79.13
|
13,700
|
|
|
7/13/2022
|
-0.90 / -0.99%
|
89.20
|
91.20
|
89.10
|
90.10
|
90.43
|
78.70
|
11,300
|
|
|
7/12/2022
|
+2.00 / +2.25%
|
89.10
|
91.00
|
89.00
|
91.00
|
90.08
|
79.48
|
12,200
|
|
|
7/11/2022
|
-2.40 / -2.63%
|
91.40
|
92.70
|
87.30
|
89.00
|
90.60
|
77.73
|
13,300
|
|
|
7/8/2022
|
+1.90 / +2.12%
|
89.50
|
92.00
|
89.50
|
91.40
|
91.04
|
79.83
|
20,600
|
|
|
7/7/2022
|
+2.10 / +2.40%
|
87.60
|
89.50
|
87.00
|
89.50
|
88.55
|
78.17
|
39,500
|
|
|
7/6/2022
|
+2.00 / +2.34%
|
84.40
|
89.00
|
84.40
|
87.40
|
87.66
|
76.34
|
39,300
|
|
|
7/5/2022
|
-6.00 / -6.56%
|
91.40
|
91.50
|
85.10
|
85.40
|
87.64
|
74.59
|
119,200
|
|
|
7/4/2022
|
-3.60 / -3.79%
|
98.00
|
98.00
|
91.40
|
91.40
|
93.17
|
79.83
|
63,100
|
|
|
7/1/2022
|
-2.90 / -2.96%
|
98.00
|
98.00
|
94.20
|
95.00
|
95.77
|
82.98
|
18,600
|
|
|
6/30/2022
|
-1.80 / -1.81%
|
99.70
|
99.70
|
96.00
|
97.90
|
97.66
|
85.51
|
27,200
|
|
|
6/29/2022
|
+1.20 / +1.22%
|
98.50
|
99.70
|
98.00
|
99.70
|
99.30
|
87.08
|
12,200
|
|
|
6/28/2022
|
+0.80 / +0.82%
|
97.70
|
99.90
|
97.70
|
98.50
|
98.62
|
86.03
|
21,500
|
|
|
6/27/2022
|
-7.30 / -6.95%
|
104.40
|
104.40
|
97.70
|
97.70
|
98.70
|
85.33
|
122,000
|
|
|
6/24/2022
|
+1.50 / +1.45%
|
103.60
|
105.00
|
102.40
|
105.00
|
103.80
|
91.71
|
9,100
|
|
|
6/23/2022
|
+2.10 / +2.07%
|
101.40
|
104.40
|
101.40
|
103.50
|
102.51
|
90.40
|
15,600
|
|
|
6/22/2022
|
+1.40 / +1.40%
|
102.90
|
104.40
|
101.40
|
101.40
|
102.96
|
88.57
|
7,400
|
|
|
6/21/2022
|
+3.10 / +3.20%
|
96.00
|
103.40
|
96.00
|
100.00
|
99.78
|
87.34
|
16,700
|
|
|
6/20/2022
|
-5.10 / -5.00%
|
103.00
|
103.00
|
95.30
|
96.90
|
98.79
|
84.63
|
50,300
|
|
|
6/17/2022
|
-7.00 / -6.42%
|
107.40
|
107.40
|
102.00
|
102.00
|
103.14
|
89.09
|
37,400
|
|
|
6/16/2022
|
-1.00 / -0.91%
|
110.00
|
111.90
|
108.00
|
109.00
|
110.23
|
95.20
|
13,200
|
|
|
6/15/2022
|
-1.80 / -1.61%
|
118.00
|
118.00
|
104.00
|
110.00
|
108.54
|
96.08
|
86,200
|
|
|
6/14/2022
|
-4.10 / -3.54%
|
115.40
|
115.40
|
111.20
|
111.80
|
112.57
|
97.65
|
45,900
|
|
|
6/13/2022
|
-7.00 / -5.70%
|
121.00
|
121.00
|
114.30
|
115.90
|
116.63
|
101.23
|
119,500
|
|
|
6/10/2022
|
-1.00 / -0.81%
|
124.00
|
124.00
|
122.80
|
122.90
|
123.27
|
107.34
|
33,600
|
|
|