|
Closing price on 7/3/2024
|
|
| Open |
149.00 |
| High |
149.00 |
| Low |
145.10 |
| Volume |
5,100 |
| Split-adjusted Price |
133.77 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2024
|
+0.90 / +0.62%
|
149.00
|
149.00
|
145.10
|
146.90
|
146.88
|
133.77
|
5,100
|
|
|
7/2/2024
|
-2.50 / -1.68%
|
148.50
|
153.00
|
138.20
|
146.00
|
146.25
|
132.95
|
126,200
|
|
|
7/1/2024
|
-0.40 / -0.27%
|
147.00
|
149.00
|
147.00
|
148.50
|
147.71
|
135.23
|
12,200
|
|
|
6/28/2024
|
-1.10 / -0.73%
|
150.00
|
150.00
|
146.10
|
148.90
|
147.99
|
135.59
|
13,200
|
|
|
6/27/2024
|
+2.50 / +1.69%
|
147.50
|
150.90
|
147.50
|
150.00
|
149.59
|
136.60
|
32,000
|
|
|
6/26/2024
|
+0.60 / +0.41%
|
151.30
|
151.30
|
142.70
|
147.50
|
147.24
|
134.32
|
39,600
|
|
|
6/25/2024
|
-1.20 / -0.81%
|
151.90
|
152.50
|
142.60
|
146.90
|
148.23
|
133.77
|
46,100
|
|
|
6/24/2024
|
-0.90 / -0.60%
|
159.40
|
159.40
|
148.10
|
148.10
|
156.09
|
134.87
|
198,600
|
|
|
6/21/2024
|
+9.70 / +6.96%
|
145.00
|
149.00
|
142.00
|
149.00
|
147.82
|
135.69
|
99,300
|
|
|
6/20/2024
|
+9.10 / +6.99%
|
130.20
|
139.30
|
130.20
|
139.30
|
136.68
|
126.85
|
199,000
|
|
|
6/19/2024
|
0.00 / 0.00%
|
130.20
|
132.00
|
130.00
|
130.20
|
130.38
|
118.57
|
24,000
|
|
|
6/18/2024
|
+0.20 / +0.15%
|
130.00
|
130.30
|
129.90
|
130.20
|
130.05
|
118.57
|
10,400
|
|
|
6/17/2024
|
-0.80 / -0.61%
|
129.70
|
130.40
|
129.70
|
130.00
|
130.05
|
118.38
|
6,200
|
|
|
6/14/2024
|
-0.60 / -0.46%
|
131.80
|
131.80
|
129.80
|
130.80
|
130.34
|
119.11
|
11,500
|
|
|
6/13/2024
|
+0.80 / +0.61%
|
130.60
|
131.60
|
130.10
|
131.40
|
131.08
|
119.66
|
15,800
|
|
|
6/12/2024
|
-0.10 / -0.08%
|
130.70
|
130.70
|
130.10
|
130.60
|
130.27
|
118.93
|
4,900
|
|
|
6/11/2024
|
-0.30 / -0.23%
|
131.00
|
131.50
|
129.50
|
130.70
|
130.63
|
119.02
|
43,100
|
|
|
6/10/2024
|
+0.40 / +0.31%
|
130.60
|
131.00
|
130.30
|
131.00
|
130.56
|
119.29
|
13,000
|
|
|
6/7/2024
|
-0.20 / -0.15%
|
130.80
|
131.00
|
130.30
|
130.60
|
130.72
|
118.93
|
10,100
|
|
|
6/6/2024
|
-0.70 / -0.53%
|
132.30
|
132.40
|
130.80
|
130.80
|
130.97
|
119.11
|
9,200
|
|
|
6/5/2024
|
+2.40 / +1.86%
|
129.40
|
133.00
|
129.40
|
131.50
|
130.77
|
119.75
|
31,700
|
|
|
6/4/2024
|
+0.10 / +0.08%
|
129.80
|
129.80
|
128.70
|
129.10
|
129.22
|
117.56
|
4,900
|
|
|
6/3/2024
|
+0.20 / +0.16%
|
129.00
|
129.30
|
128.70
|
129.00
|
129.02
|
117.47
|
50,400
|
|
|
5/31/2024
|
-0.60 / -0.46%
|
129.50
|
129.50
|
128.60
|
128.80
|
129.24
|
117.29
|
20,400
|
|
|
5/30/2024
|
-0.10 / -0.08%
|
129.50
|
129.50
|
128.60
|
129.40
|
129.17
|
117.84
|
6,400
|
|
|
5/29/2024
|
+0.40 / +0.31%
|
129.50
|
130.50
|
129.30
|
129.50
|
129.57
|
117.93
|
25,900
|
|
|
5/28/2024
|
0.00 / 0.00%
|
129.10
|
129.50
|
128.60
|
129.10
|
128.99
|
117.56
|
32,800
|
|
|
5/27/2024
|
-1.50 / -1.15%
|
130.60
|
130.60
|
129.00
|
129.10
|
129.77
|
117.56
|
39,900
|
|
|
5/24/2024
|
+0.90 / +0.69%
|
129.80
|
131.50
|
129.80
|
130.60
|
130.24
|
118.93
|
19,000
|
|
|
5/23/2024
|
-0.80 / -0.61%
|
130.90
|
130.90
|
129.70
|
129.70
|
130.13
|
118.11
|
29,100
|
|
|