|
Closing price on 7/28/2023
|
|
| Open |
103.10 |
| High |
104.60 |
| Low |
102.50 |
| Volume |
46,100 |
| Split-adjusted Price |
97.49 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2023
|
-0.10 / -0.10%
|
103.10
|
104.60
|
102.50
|
103.50
|
103.08
|
97.49
|
46,100
|
|
|
7/27/2023
|
-1.40 / -1.33%
|
104.70
|
106.20
|
103.50
|
103.60
|
104.25
|
97.58
|
36,200
|
|
|
7/26/2023
|
-0.20 / -0.19%
|
104.80
|
105.70
|
104.40
|
105.00
|
104.81
|
98.90
|
30,800
|
|
|
7/25/2023
|
0.00 / 0.00%
|
104.70
|
105.20
|
104.60
|
105.20
|
104.90
|
99.09
|
26,100
|
|
|
7/24/2023
|
-0.80 / -0.75%
|
106.00
|
106.00
|
104.60
|
105.20
|
105.19
|
99.09
|
49,300
|
|
|
7/21/2023
|
0.00 / 0.00%
|
106.10
|
107.30
|
105.50
|
106.00
|
106.11
|
99.84
|
59,100
|
|
|
7/20/2023
|
+0.20 / +0.19%
|
105.70
|
110.50
|
104.50
|
106.00
|
107.18
|
99.84
|
62,300
|
|
|
7/19/2023
|
-3.20 / -2.94%
|
110.70
|
110.70
|
102.00
|
105.80
|
105.68
|
99.65
|
218,200
|
|
|
7/18/2023
|
-6.80 / -5.87%
|
116.50
|
116.50
|
108.80
|
109.00
|
111.52
|
102.67
|
214,900
|
|
|
7/17/2023
|
+1.70 / +1.49%
|
114.20
|
117.90
|
112.50
|
115.80
|
115.29
|
109.07
|
112,800
|
|
|
7/14/2023
|
+0.10 / +0.09%
|
113.30
|
114.40
|
113.00
|
114.10
|
113.49
|
107.47
|
20,000
|
|
|
7/13/2023
|
0.00 / 0.00%
|
113.60
|
114.20
|
113.20
|
114.00
|
113.62
|
107.38
|
15,600
|
|
|
7/12/2023
|
-0.50 / -0.44%
|
114.30
|
114.60
|
113.90
|
114.00
|
114.07
|
107.38
|
29,100
|
|
|
7/11/2023
|
-1.20 / -1.04%
|
116.00
|
116.00
|
114.00
|
114.50
|
114.76
|
107.85
|
33,300
|
|
|
7/10/2023
|
+1.10 / +0.96%
|
114.50
|
118.00
|
114.50
|
115.70
|
115.34
|
108.98
|
23,100
|
|
|
7/7/2023
|
+1.50 / +1.33%
|
114.80
|
114.90
|
113.50
|
114.60
|
114.25
|
107.94
|
37,700
|
|
|
7/6/2023
|
0.00 / 0.00%
|
114.70
|
114.70
|
112.60
|
113.10
|
113.32
|
106.53
|
33,200
|
|
|
7/5/2023
|
-0.60 / -0.53%
|
113.80
|
114.20
|
112.30
|
113.10
|
113.79
|
106.53
|
15,300
|
|
|
7/4/2023
|
+0.40 / +0.35%
|
113.30
|
114.50
|
113.00
|
113.70
|
113.79
|
107.09
|
20,700
|
|
|
7/3/2023
|
+1.10 / +0.98%
|
114.00
|
114.00
|
111.60
|
113.30
|
112.50
|
106.72
|
19,500
|
|
|
6/30/2023
|
+1.40 / +1.26%
|
110.50
|
112.20
|
110.50
|
112.20
|
111.49
|
105.68
|
5,100
|
|
|
6/29/2023
|
-2.20 / -1.95%
|
112.80
|
112.80
|
110.80
|
110.80
|
111.49
|
104.36
|
15,800
|
|
|
6/28/2023
|
-0.90 / -0.79%
|
113.10
|
114.00
|
112.00
|
113.00
|
112.82
|
106.44
|
34,000
|
|
|
6/27/2023
|
+1.90 / +1.70%
|
113.00
|
115.50
|
113.00
|
113.90
|
114.24
|
107.28
|
71,900
|
|
|
6/26/2023
|
+2.70 / +2.47%
|
108.70
|
112.00
|
108.00
|
112.00
|
110.70
|
105.49
|
44,600
|
|
|
6/23/2023
|
+0.10 / +0.09%
|
108.70
|
109.30
|
108.50
|
109.30
|
108.98
|
102.95
|
15,000
|
|
|
6/22/2023
|
-1.70 / -1.53%
|
111.00
|
111.00
|
109.00
|
109.20
|
109.33
|
102.86
|
29,100
|
|
|
6/21/2023
|
+1.10 / +1.00%
|
111.60
|
111.60
|
108.20
|
110.90
|
109.11
|
104.46
|
26,100
|
|
|
6/20/2023
|
+1.00 / +0.92%
|
108.00
|
109.90
|
108.00
|
109.80
|
108.78
|
103.42
|
27,300
|
|
|
6/19/2023
|
-1.20 / -1.09%
|
111.00
|
111.00
|
108.80
|
108.80
|
108.92
|
102.48
|
17,000
|
|
|