|
Closing price on 8/22/2022
|
|
| Open |
101.00 |
| High |
101.50 |
| Low |
99.60 |
| Volume |
41,800 |
| Split-adjusted Price |
87.34 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2022
|
-0.90 / -0.89%
|
101.00
|
101.50
|
99.60
|
100.00
|
100.53
|
87.34
|
41,800
|
|
|
8/19/2022
|
+2.10 / +2.13%
|
99.50
|
101.10
|
99.50
|
100.90
|
100.12
|
88.13
|
60,400
|
|
|
8/18/2022
|
+0.30 / +0.30%
|
97.90
|
98.80
|
97.70
|
98.80
|
98.05
|
86.29
|
10,600
|
|
|
8/17/2022
|
-0.80 / -0.81%
|
99.40
|
99.80
|
98.00
|
98.50
|
98.74
|
86.03
|
21,100
|
|
|
8/16/2022
|
+0.90 / +0.91%
|
99.00
|
99.60
|
99.00
|
99.30
|
99.15
|
86.73
|
35,100
|
|
|
8/15/2022
|
+1.60 / +1.65%
|
96.70
|
98.90
|
96.70
|
98.40
|
98.18
|
85.94
|
34,600
|
|
|
8/12/2022
|
0.00 / 0.00%
|
96.40
|
97.60
|
96.30
|
96.80
|
96.79
|
84.55
|
8,300
|
|
|
8/11/2022
|
-1.20 / -1.22%
|
98.00
|
98.00
|
96.60
|
96.80
|
97.17
|
84.55
|
29,500
|
|
|
8/10/2022
|
-1.00 / -1.01%
|
99.10
|
99.10
|
97.00
|
98.00
|
98.37
|
85.60
|
19,700
|
|
|
8/9/2022
|
+2.00 / +2.06%
|
97.50
|
99.60
|
97.50
|
99.00
|
98.81
|
86.47
|
65,100
|
|
|
8/8/2022
|
-0.20 / -0.21%
|
96.10
|
97.10
|
96.10
|
97.00
|
96.87
|
84.72
|
35,900
|
|
|
8/5/2022
|
+1.70 / +1.78%
|
95.50
|
97.50
|
95.50
|
97.20
|
96.97
|
84.90
|
35,800
|
|
|
8/4/2022
|
+1.10 / +1.17%
|
95.00
|
96.00
|
95.00
|
95.50
|
95.57
|
83.41
|
30,700
|
|
|
8/3/2022
|
+0.30 / +0.32%
|
94.00
|
94.40
|
93.50
|
94.40
|
93.96
|
82.45
|
64,700
|
|
|
8/2/2022
|
+0.80 / +0.86%
|
93.70
|
94.60
|
93.50
|
94.10
|
93.81
|
82.19
|
21,500
|
|
|
8/1/2022
|
+0.30 / +0.32%
|
93.00
|
94.50
|
93.00
|
93.30
|
93.72
|
81.49
|
12,000
|
|
|
7/29/2022
|
-0.80 / -0.85%
|
93.80
|
93.80
|
92.70
|
93.00
|
93.03
|
81.23
|
18,500
|
|
|
7/28/2022
|
+1.80 / +1.96%
|
96.00
|
96.00
|
92.30
|
93.80
|
93.54
|
81.93
|
13,100
|
|
|
7/27/2022
|
0.00 / 0.00%
|
92.00
|
92.40
|
91.00
|
92.00
|
91.46
|
80.35
|
9,700
|
|
|
7/26/2022
|
-1.10 / -1.18%
|
93.50
|
94.00
|
92.00
|
92.00
|
92.93
|
80.35
|
15,000
|
|
|
7/25/2022
|
-0.50 / -0.53%
|
93.60
|
94.00
|
92.90
|
93.10
|
93.53
|
81.32
|
28,300
|
|
|
7/22/2022
|
+0.40 / +0.43%
|
93.50
|
94.40
|
93.20
|
93.60
|
93.78
|
81.75
|
18,700
|
|
|
7/21/2022
|
-0.80 / -0.85%
|
95.50
|
96.00
|
93.20
|
93.20
|
94.25
|
81.40
|
27,500
|
|
|
7/20/2022
|
-2.00 / -2.08%
|
95.80
|
96.40
|
94.00
|
94.00
|
95.45
|
82.10
|
34,500
|
|
|
7/19/2022
|
+1.00 / +1.05%
|
94.50
|
96.70
|
94.20
|
96.00
|
95.88
|
83.85
|
33,200
|
|
|
7/18/2022
|
+4.00 / +4.40%
|
91.30
|
96.60
|
91.30
|
95.00
|
93.75
|
82.98
|
58,200
|
|
|
7/15/2022
|
+0.40 / +0.44%
|
90.90
|
91.50
|
89.50
|
91.00
|
90.55
|
79.48
|
29,600
|
|
|
7/14/2022
|
+0.50 / +0.55%
|
91.00
|
91.00
|
89.50
|
90.60
|
90.24
|
79.13
|
13,700
|
|
|
7/13/2022
|
-0.90 / -0.99%
|
89.20
|
91.20
|
89.10
|
90.10
|
90.43
|
78.70
|
11,300
|
|
|
7/12/2022
|
+2.00 / +2.25%
|
89.10
|
91.00
|
89.00
|
91.00
|
90.08
|
79.48
|
12,200
|
|
|