|
Closing price on 8/30/2017
|
|
| Open |
115.00 |
| High |
117.00 |
| Low |
115.00 |
| Volume |
30,950 |
| Split-adjusted Price |
65.01 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2017
|
+2.00 / +1.74%
|
115.00
|
117.00
|
115.00
|
117.00
|
115.32
|
65.01
|
30,950
|
|
|
8/29/2017
|
-1.50 / -1.29%
|
117.00
|
118.00
|
115.00
|
115.00
|
115.75
|
63.90
|
23,550
|
|
|
8/28/2017
|
-1.20 / -1.02%
|
119.90
|
120.00
|
116.50
|
116.50
|
117.72
|
64.73
|
4,570
|
|
|
8/25/2017
|
-1.90 / -1.59%
|
119.80
|
120.00
|
117.50
|
117.70
|
118.04
|
65.40
|
3,770
|
|
|
8/24/2017
|
-0.40 / -0.33%
|
120.90
|
120.90
|
119.00
|
119.60
|
119.18
|
66.45
|
4,850
|
|
|
8/23/2017
|
-1.50 / -1.23%
|
121.50
|
122.00
|
119.40
|
120.00
|
120.17
|
65.28
|
16,810
|
|
|
8/22/2017
|
0.00 / 0.00%
|
121.50
|
122.20
|
119.20
|
121.50
|
120.50
|
66.10
|
11,220
|
|
|
8/21/2017
|
0.00 / 0.00%
|
122.50
|
122.50
|
119.00
|
121.50
|
119.97
|
66.10
|
19,530
|
|
|
8/18/2017
|
-0.50 / -0.41%
|
122.80
|
122.80
|
120.00
|
121.50
|
120.42
|
66.10
|
3,770
|
|
|
8/17/2017
|
-1.00 / -0.81%
|
124.00
|
124.00
|
122.00
|
122.00
|
122.07
|
66.37
|
2,900
|
|
|
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
|
|
|