|
Closing price on 8/12/2025
|
|
| Open |
94.10 |
| High |
94.20 |
| Low |
93.80 |
| Volume |
16,300 |
| Split-adjusted Price |
91.76 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2025
|
+0.10 / +0.11%
|
94.10
|
94.20
|
93.80
|
94.20
|
94.01
|
91.76
|
16,300
|
|
|
8/11/2025
|
+0.10 / +0.11%
|
94.00
|
95.00
|
93.00
|
94.10
|
93.84
|
91.66
|
18,500
|
|
|
8/8/2025
|
-0.10 / -0.11%
|
94.10
|
94.30
|
93.60
|
94.00
|
93.95
|
91.56
|
29,400
|
|
|
8/7/2025
|
+0.40 / +0.43%
|
93.70
|
94.50
|
93.70
|
94.10
|
94.15
|
91.66
|
23,000
|
|
|
8/6/2025
|
+0.70 / +0.75%
|
93.00
|
94.20
|
93.00
|
93.70
|
93.71
|
91.27
|
44,900
|
|
|
8/5/2025
|
-0.20 / -0.21%
|
93.50
|
93.50
|
92.30
|
93.00
|
92.73
|
90.59
|
189,100
|
|
|
8/4/2025
|
-0.20 / -0.21%
|
93.40
|
93.40
|
92.00
|
93.20
|
92.78
|
90.78
|
32,200
|
|
|
8/1/2025
|
-0.60 / -0.64%
|
94.00
|
94.50
|
93.40
|
93.40
|
93.73
|
90.98
|
35,000
|
|
|
7/31/2025
|
-2.60 / -2.69%
|
95.20
|
95.80
|
93.50
|
94.00
|
94.35
|
91.56
|
70,800
|
|
|
7/30/2025
|
+0.10 / +0.10%
|
96.50
|
97.40
|
96.50
|
96.60
|
96.78
|
94.09
|
13,500
|
|
|
7/29/2025
|
-1.70 / -1.73%
|
98.20
|
98.20
|
96.50
|
96.50
|
97.47
|
94.00
|
21,400
|
|
|
7/28/2025
|
+0.50 / +0.51%
|
98.00
|
98.30
|
97.70
|
98.20
|
97.95
|
95.65
|
17,400
|
|
|
7/25/2025
|
0.00 / 0.00%
|
97.70
|
97.80
|
97.10
|
97.70
|
97.37
|
95.17
|
8,000
|
|
|
7/24/2025
|
-0.70 / -0.71%
|
99.00
|
99.00
|
97.60
|
97.70
|
98.30
|
95.17
|
9,800
|
|
|
7/23/2025
|
0.00 / 0.00%
|
98.40
|
98.50
|
97.50
|
98.40
|
98.29
|
95.85
|
18,400
|
|
|
7/22/2025
|
+0.60 / +0.61%
|
97.70
|
98.50
|
97.70
|
98.40
|
98.04
|
95.85
|
21,500
|
|
|
7/21/2025
|
+0.10 / +0.10%
|
97.90
|
98.50
|
97.70
|
97.80
|
98.02
|
95.26
|
8,400
|
|
|
7/18/2025
|
+1.10 / +1.14%
|
97.00
|
98.50
|
96.60
|
97.70
|
97.57
|
95.17
|
9,100
|
|
|
7/17/2025
|
0.00 / 0.00%
|
96.80
|
97.00
|
96.60
|
96.60
|
96.85
|
94.09
|
3,500
|
|
|
7/16/2025
|
-0.60 / -0.62%
|
97.10
|
97.40
|
96.20
|
96.60
|
96.75
|
94.09
|
12,600
|
|
|
7/15/2025
|
-0.80 / -0.82%
|
97.10
|
97.90
|
97.10
|
97.20
|
97.26
|
94.68
|
4,200
|
|
|
7/14/2025
|
-0.20 / -0.20%
|
98.30
|
98.30
|
97.10
|
98.00
|
98.05
|
95.46
|
7,000
|
|
|
7/11/2025
|
+0.20 / +0.20%
|
98.70
|
98.70
|
97.00
|
98.20
|
97.48
|
95.65
|
15,800
|
|
|
7/10/2025
|
+0.30 / +0.31%
|
98.50
|
98.50
|
97.80
|
98.00
|
98.00
|
95.46
|
10,000
|
|
|
7/9/2025
|
0.00 / 0.00%
|
97.70
|
97.70
|
97.10
|
97.70
|
97.50
|
95.17
|
3,200
|
|
|
7/8/2025
|
+0.60 / +0.62%
|
97.10
|
97.70
|
97.10
|
97.70
|
97.54
|
95.17
|
7,500
|
|
|
7/7/2025
|
+0.30 / +0.31%
|
96.80
|
97.10
|
96.80
|
97.10
|
96.98
|
94.58
|
4,700
|
|
|
7/4/2025
|
+0.20 / +0.21%
|
96.60
|
97.00
|
96.30
|
96.80
|
96.61
|
94.29
|
3,600
|
|
|
7/3/2025
|
+0.10 / +0.10%
|
96.50
|
96.90
|
96.50
|
96.60
|
96.68
|
94.09
|
6,700
|
|
|
7/2/2025
|
+0.90 / +0.94%
|
95.50
|
97.00
|
95.50
|
96.50
|
95.99
|
94.00
|
4,000
|
|
|