|
Closing price on 8/16/2017
|
|
| Open |
123.50 |
| High |
124.00 |
| Low |
121.20 |
| Volume |
8,120 |
| Split-adjusted Price |
66.92 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2017
|
+0.10 / +0.08%
|
123.50
|
124.00
|
121.20
|
123.00
|
122.17
|
66.92
|
8,120
|
|
|
8/15/2017
|
+1.30 / +1.07%
|
121.90
|
124.00
|
121.50
|
122.90
|
122.60
|
66.86
|
23,500
|
|
|
8/14/2017
|
+1.90 / +1.59%
|
120.10
|
124.00
|
120.00
|
121.60
|
121.73
|
66.15
|
7,410
|
|
|
8/11/2017
|
+0.20 / +0.17%
|
119.50
|
120.90
|
118.50
|
119.70
|
119.46
|
65.12
|
10,380
|
|
|
8/10/2017
|
+0.60 / +0.50%
|
120.80
|
120.80
|
119.00
|
119.50
|
119.66
|
65.01
|
1,170
|
|
|
8/9/2017
|
-2.00 / -1.65%
|
120.00
|
120.00
|
117.60
|
118.90
|
118.09
|
64.69
|
16,360
|
|
|
8/8/2017
|
+0.90 / +0.75%
|
121.70
|
121.80
|
120.00
|
120.90
|
120.94
|
65.77
|
17,190
|
|
|
8/7/2017
|
+3.30 / +2.83%
|
117.00
|
120.00
|
112.20
|
120.00
|
115.78
|
65.28
|
49,060
|
|
|
8/4/2017
|
-1.30 / -1.10%
|
119.00
|
119.00
|
115.50
|
116.70
|
116.29
|
63.49
|
40,330
|
|
|
8/3/2017
|
-2.00 / -1.67%
|
121.00
|
121.00
|
116.00
|
118.00
|
118.01
|
64.20
|
83,840
|
|
|
8/2/2017
|
-1.10 / -0.91%
|
121.10
|
122.80
|
120.00
|
120.00
|
120.77
|
65.28
|
35,770
|
|
|
8/1/2017
|
-3.90 / -3.12%
|
125.00
|
125.00
|
121.10
|
121.10
|
122.20
|
65.88
|
42,210
|
|
|
7/31/2017
|
+2.30 / +1.87%
|
122.70
|
125.50
|
120.00
|
125.00
|
123.41
|
68.00
|
47,990
|
|
|
7/28/2017
|
+0.70 / +0.57%
|
122.00
|
123.90
|
122.00
|
122.70
|
122.67
|
66.75
|
58,350
|
|
|
7/27/2017
|
-1.40 / -1.13%
|
123.50
|
124.50
|
120.50
|
122.00
|
122.51
|
66.37
|
62,690
|
|
|
7/26/2017
|
+0.90 / +0.73%
|
122.50
|
124.90
|
120.50
|
123.40
|
122.04
|
67.13
|
64,980
|
|
|
7/25/2017
|
-5.60 / -4.37%
|
121.00
|
125.90
|
120.50
|
122.50
|
122.86
|
66.64
|
118,430
|
|
|
7/24/2017
|
-9.60 / -6.97%
|
128.40
|
131.00
|
128.10
|
128.10
|
128.50
|
69.69
|
42,910
|
|
|
7/21/2017
|
-10.30 / -6.96%
|
147.00
|
147.00
|
137.70
|
137.70
|
138.85
|
74.91
|
70,780
|
|
|
7/20/2017
|
-1.00 / -0.67%
|
149.80
|
149.90
|
145.00
|
148.00
|
146.59
|
80.52
|
11,440
|
|
|
7/19/2017
|
+3.90 / +2.69%
|
145.00
|
150.00
|
145.00
|
149.00
|
148.43
|
81.06
|
39,190
|
|
|
7/18/2017
|
+0.10 / +0.07%
|
143.00
|
146.40
|
143.00
|
145.10
|
144.86
|
78.94
|
20,730
|
|
|
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
|
|
|