|
Closing price on 8/17/2016
|
|
| Open |
107.00 |
| High |
108.00 |
| Low |
103.00 |
| Volume |
24,020 |
| Split-adjusted Price |
55.29 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2016
|
+2.00 / +1.89%
|
107.00
|
108.00
|
103.00
|
108.00
|
105.87
|
55.29
|
24,020
|
|
|
8/16/2016
|
+1.00 / +0.95%
|
106.00
|
107.00
|
104.00
|
106.00
|
105.36
|
54.27
|
22,030
|
|
|
8/15/2016
|
+5.00 / +5.00%
|
100.00
|
107.00
|
100.00
|
105.00
|
103.06
|
53.75
|
52,680
|
|
|
8/12/2016
|
0.00 / 0.00%
|
100.00
|
102.00
|
100.00
|
100.00
|
100.05
|
51.19
|
22,170
|
|
|
8/11/2016
|
-2.00 / -1.96%
|
100.00
|
102.00
|
99.50
|
100.00
|
100.10
|
51.19
|
19,270
|
|
|
8/10/2016
|
0.00 / 0.00%
|
102.00
|
102.00
|
100.00
|
102.00
|
101.22
|
52.22
|
23,770
|
|
|
8/9/2016
|
+5.00 / +5.15%
|
97.00
|
102.00
|
97.00
|
102.00
|
99.30
|
52.22
|
59,840
|
|
|
8/8/2016
|
+2.00 / +2.11%
|
98.00
|
98.00
|
93.50
|
97.00
|
94.79
|
49.66
|
9,610
|
|
|
8/5/2016
|
+0.50 / +0.53%
|
92.00
|
95.00
|
92.00
|
95.00
|
94.65
|
48.63
|
4,110
|
|
|
8/4/2016
|
0.00 / 0.00%
|
94.00
|
97.50
|
93.00
|
94.50
|
95.40
|
48.38
|
26,060
|
|
|
8/3/2016
|
-0.50 / -0.53%
|
95.00
|
95.00
|
94.00
|
94.50
|
94.33
|
48.38
|
11,650
|
|
|
8/2/2016
|
-2.00 / -2.06%
|
97.00
|
97.00
|
91.00
|
95.00
|
93.05
|
48.63
|
21,870
|
|
|
8/1/2016
|
-3.00 / -3.00%
|
100.00
|
100.00
|
97.00
|
97.00
|
98.10
|
49.66
|
19,430
|
|
|
7/29/2016
|
+3.00 / +3.09%
|
97.00
|
100.00
|
96.50
|
100.00
|
97.42
|
51.19
|
21,740
|
|
|
7/28/2016
|
+1.50 / +1.57%
|
101.00
|
101.00
|
97.00
|
97.00
|
99.51
|
49.66
|
44,840
|
|
|
7/27/2016
|
+6.00 / +6.70%
|
89.50
|
95.50
|
89.00
|
95.50
|
92.69
|
48.89
|
72,260
|
|
|
7/26/2016
|
+1.00 / +1.13%
|
88.50
|
89.50
|
87.00
|
89.50
|
88.75
|
45.82
|
21,430
|
|
|
7/25/2016
|
+1.50 / +1.72%
|
88.00
|
89.50
|
88.00
|
88.50
|
88.39
|
45.31
|
38,490
|
|
|
7/22/2016
|
+3.00 / +3.57%
|
88.00
|
88.00
|
84.00
|
87.00
|
86.21
|
44.54
|
83,690
|
|
|
7/21/2016
|
+1.00 / +1.20%
|
83.00
|
84.00
|
82.00
|
84.00
|
82.21
|
43.00
|
2,810
|
|
|
7/20/2016
|
0.00 / 0.00%
|
82.00
|
84.00
|
82.00
|
83.00
|
83.53
|
42.49
|
6,920
|
|
|
7/19/2016
|
+1.00 / +1.22%
|
80.50
|
85.00
|
80.00
|
83.00
|
83.55
|
42.49
|
36,890
|
|
|
7/18/2016
|
+1.00 / +1.23%
|
80.50
|
82.00
|
80.50
|
82.00
|
81.74
|
41.98
|
8,160
|
|
|
7/15/2016
|
0.00 / 0.00%
|
80.00
|
82.00
|
80.00
|
81.00
|
80.76
|
41.47
|
3,950
|
|
|
7/14/2016
|
-3.50 / -4.14%
|
82.00
|
84.00
|
81.00
|
81.00
|
82.70
|
41.47
|
16,070
|
|
|
7/13/2016
|
+1.50 / +1.81%
|
85.00
|
87.00
|
83.50
|
84.50
|
84.89
|
43.26
|
20,710
|
|
|
7/12/2016
|
+1.00 / +1.22%
|
82.00
|
83.00
|
81.00
|
83.00
|
82.11
|
42.49
|
34,210
|
|
|
7/11/2016
|
-4.50 / -5.20%
|
87.00
|
87.00
|
81.00
|
82.00
|
84.45
|
41.98
|
40,130
|
|
|
7/8/2016
|
-3.50 / -3.89%
|
90.00
|
90.00
|
86.00
|
86.50
|
87.20
|
44.28
|
46,880
|
|
|
7/7/2016
|
-0.50 / -0.55%
|
89.00
|
90.50
|
89.00
|
90.00
|
89.66
|
46.07
|
37,510
|
|
|