|
Closing price on 8/19/2016
|
|
| Open |
106.00 |
| High |
106.00 |
| Low |
101.00 |
| Volume |
32,480 |
| Split-adjusted Price |
50.86 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2016
|
-3.00 / -2.86%
|
106.00
|
106.00
|
101.00
|
102.00
|
102.68
|
50.86
|
32,480
|
|
|
8/18/2016
|
-3.00 / -2.78%
|
107.00
|
107.00
|
103.00
|
105.00
|
104.59
|
52.36
|
34,230
|
|
|
8/17/2016
|
+2.00 / +1.89%
|
107.00
|
108.00
|
103.00
|
108.00
|
105.87
|
53.86
|
24,020
|
|
|
8/16/2016
|
+1.00 / +0.95%
|
106.00
|
107.00
|
104.00
|
106.00
|
105.36
|
52.86
|
22,030
|
|
|
8/15/2016
|
+5.00 / +5.00%
|
100.00
|
107.00
|
100.00
|
105.00
|
103.06
|
52.36
|
52,680
|
|
|
8/12/2016
|
0.00 / 0.00%
|
100.00
|
102.00
|
100.00
|
100.00
|
100.05
|
49.87
|
22,170
|
|
|
8/11/2016
|
-2.00 / -1.96%
|
100.00
|
102.00
|
99.50
|
100.00
|
100.10
|
49.87
|
19,270
|
|
|
8/10/2016
|
0.00 / 0.00%
|
102.00
|
102.00
|
100.00
|
102.00
|
101.22
|
50.86
|
23,770
|
|
|
8/9/2016
|
+5.00 / +5.15%
|
97.00
|
102.00
|
97.00
|
102.00
|
99.30
|
50.86
|
59,840
|
|
|
8/8/2016
|
+2.00 / +2.11%
|
98.00
|
98.00
|
93.50
|
97.00
|
94.79
|
48.37
|
9,610
|
|
|
8/5/2016
|
+0.50 / +0.53%
|
92.00
|
95.00
|
92.00
|
95.00
|
94.65
|
47.37
|
4,110
|
|
|
8/4/2016
|
0.00 / 0.00%
|
94.00
|
97.50
|
93.00
|
94.50
|
95.40
|
47.12
|
26,060
|
|
|
8/3/2016
|
-0.50 / -0.53%
|
95.00
|
95.00
|
94.00
|
94.50
|
94.33
|
47.12
|
11,650
|
|
|
8/2/2016
|
-2.00 / -2.06%
|
97.00
|
97.00
|
91.00
|
95.00
|
93.05
|
47.37
|
21,870
|
|
|
8/1/2016
|
-3.00 / -3.00%
|
100.00
|
100.00
|
97.00
|
97.00
|
98.10
|
48.37
|
19,430
|
|
|
7/29/2016
|
+3.00 / +3.09%
|
97.00
|
100.00
|
96.50
|
100.00
|
97.42
|
49.87
|
21,740
|
|
|
7/28/2016
|
+1.50 / +1.57%
|
101.00
|
101.00
|
97.00
|
97.00
|
99.51
|
48.37
|
44,840
|
|
|
7/27/2016
|
+6.00 / +6.70%
|
89.50
|
95.50
|
89.00
|
95.50
|
92.69
|
47.62
|
72,260
|
|
|
7/26/2016
|
+1.00 / +1.13%
|
88.50
|
89.50
|
87.00
|
89.50
|
88.75
|
44.63
|
21,430
|
|
|
7/25/2016
|
+1.50 / +1.72%
|
88.00
|
89.50
|
88.00
|
88.50
|
88.39
|
44.13
|
38,490
|
|
|
7/22/2016
|
+3.00 / +3.57%
|
88.00
|
88.00
|
84.00
|
87.00
|
86.21
|
43.38
|
83,690
|
|
|
7/21/2016
|
+1.00 / +1.20%
|
83.00
|
84.00
|
82.00
|
84.00
|
82.21
|
41.89
|
2,810
|
|
|
7/20/2016
|
0.00 / 0.00%
|
82.00
|
84.00
|
82.00
|
83.00
|
83.53
|
41.39
|
6,920
|
|
|
7/19/2016
|
+1.00 / +1.22%
|
80.50
|
85.00
|
80.00
|
83.00
|
83.55
|
41.39
|
36,890
|
|
|
7/18/2016
|
+1.00 / +1.23%
|
80.50
|
82.00
|
80.50
|
82.00
|
81.74
|
40.89
|
8,160
|
|
|
7/15/2016
|
0.00 / 0.00%
|
80.00
|
82.00
|
80.00
|
81.00
|
80.76
|
40.39
|
3,950
|
|
|
7/14/2016
|
-3.50 / -4.14%
|
82.00
|
84.00
|
81.00
|
81.00
|
82.70
|
40.39
|
16,070
|
|
|
7/13/2016
|
+1.50 / +1.81%
|
85.00
|
87.00
|
83.50
|
84.50
|
84.89
|
42.14
|
20,710
|
|
|
7/12/2016
|
+1.00 / +1.22%
|
82.00
|
83.00
|
81.00
|
83.00
|
82.11
|
41.39
|
34,210
|
|
|
7/11/2016
|
-4.50 / -5.20%
|
87.00
|
87.00
|
81.00
|
82.00
|
84.45
|
40.89
|
40,130
|
|
|