|
Closing price on 8/27/2018
|
|
| Open |
91.60 |
| High |
92.90 |
| Low |
91.10 |
| Volume |
1,510 |
| Split-adjusted Price |
50.10 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2018
|
+1.60 / +1.76%
|
91.60
|
92.90
|
91.10
|
92.60
|
91.39
|
50.10
|
1,510
|
|
|
8/24/2018
|
+2.50 / +2.82%
|
88.50
|
91.70
|
88.00
|
91.00
|
90.02
|
49.24
|
5,510
|
|
|
8/23/2018
|
-1.40 / -1.56%
|
89.90
|
90.00
|
88.50
|
88.50
|
89.08
|
47.88
|
1,190
|
|
|
8/22/2018
|
+0.40 / +0.45%
|
89.50
|
90.10
|
87.20
|
89.90
|
89.24
|
48.64
|
8,180
|
|
|
8/21/2018
|
0.00 / 0.00%
|
89.90
|
90.10
|
87.00
|
89.50
|
88.98
|
48.43
|
6,440
|
|
|
8/20/2018
|
-0.10 / -0.11%
|
89.60
|
90.00
|
87.60
|
89.50
|
89.67
|
48.43
|
3,290
|
|
|
8/17/2018
|
+0.70 / +0.79%
|
88.90
|
89.60
|
88.80
|
89.60
|
89.05
|
48.48
|
1,370
|
|
|
8/16/2018
|
-1.60 / -1.77%
|
88.00
|
90.10
|
87.00
|
88.90
|
89.23
|
48.10
|
5,200
|
|
|
8/15/2018
|
-0.50 / -0.55%
|
88.20
|
90.50
|
87.10
|
90.50
|
89.30
|
48.97
|
2,430
|
|
|
8/14/2018
|
+4.50 / +5.20%
|
88.70
|
91.00
|
87.00
|
91.00
|
88.59
|
49.24
|
2,630
|
|
|
8/13/2018
|
-4.50 / -4.95%
|
91.60
|
91.60
|
85.10
|
86.50
|
89.60
|
46.80
|
5,960
|
|
|
8/10/2018
|
0.00 / 0.00%
|
91.50
|
91.50
|
91.00
|
91.00
|
91.25
|
49.24
|
170
|
|
|
8/9/2018
|
+0.90 / +1.00%
|
89.50
|
91.60
|
88.50
|
91.00
|
89.80
|
49.24
|
3,430
|
|
|
8/8/2018
|
-2.90 / -3.12%
|
89.50
|
92.00
|
89.50
|
90.10
|
90.54
|
48.75
|
740
|
|
|
8/7/2018
|
+3.00 / +3.33%
|
90.00
|
93.00
|
89.90
|
93.00
|
90.32
|
50.32
|
2,170
|
|
|
8/6/2018
|
+1.40 / +1.58%
|
89.00
|
90.00
|
88.60
|
90.00
|
89.40
|
48.70
|
110
|
|
|
8/3/2018
|
-3.10 / -3.38%
|
89.00
|
92.80
|
88.60
|
88.60
|
89.04
|
47.94
|
12,770
|
|
|
8/2/2018
|
+0.70 / +0.77%
|
92.70
|
92.70
|
88.00
|
91.70
|
89.23
|
49.62
|
6,590
|
|
|
8/1/2018
|
+3.50 / +4.00%
|
88.00
|
91.00
|
87.00
|
91.00
|
89.27
|
49.24
|
7,270
|
|
|
7/31/2018
|
-1.20 / -1.35%
|
88.70
|
91.00
|
87.50
|
87.50
|
88.89
|
47.34
|
2,970
|
|
|
7/30/2018
|
+3.30 / +3.86%
|
85.40
|
88.80
|
85.40
|
88.70
|
87.26
|
47.99
|
6,750
|
|
|
7/27/2018
|
0.00 / 0.00%
|
85.10
|
85.40
|
84.50
|
85.40
|
85.36
|
46.21
|
41,680
|
|
|
7/26/2018
|
+0.20 / +0.23%
|
85.20
|
85.40
|
84.00
|
85.40
|
85.36
|
46.21
|
60,870
|
|
|
7/25/2018
|
-0.50 / -0.58%
|
85.50
|
85.70
|
85.00
|
85.20
|
85.49
|
46.10
|
4,480
|
|
|
7/24/2018
|
-2.30 / -2.61%
|
88.00
|
88.00
|
85.00
|
85.70
|
86.00
|
46.37
|
26,000
|
|
|
7/23/2018
|
-1.00 / -1.12%
|
90.60
|
90.60
|
83.00
|
88.00
|
87.13
|
47.61
|
17,710
|
|
|
7/20/2018
|
-1.50 / -1.66%
|
90.50
|
90.50
|
89.00
|
89.00
|
89.45
|
48.16
|
4,360
|
|
|
7/19/2018
|
-0.70 / -0.77%
|
91.00
|
91.00
|
90.00
|
90.50
|
90.28
|
48.97
|
2,880
|
|
|
7/18/2018
|
+0.70 / +0.77%
|
91.00
|
91.40
|
90.30
|
91.20
|
91.16
|
49.35
|
5,090
|
|
|
7/17/2018
|
-0.50 / -0.55%
|
91.00
|
91.00
|
90.30
|
90.50
|
90.52
|
48.97
|
1,160
|
|
|