|
Closing price on 8/31/2020
|
|
| Open |
102.90 |
| High |
105.00 |
| Low |
102.00 |
| Volume |
3,700 |
| Split-adjusted Price |
65.51 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2020
|
-0.90 / -0.87%
|
102.90
|
105.00
|
102.00
|
102.00
|
102.70
|
65.51
|
3,700
|
|
|
8/28/2020
|
+1.40 / +1.38%
|
101.00
|
103.00
|
101.00
|
102.90
|
101.98
|
66.09
|
6,550
|
|
|
8/27/2020
|
+0.30 / +0.30%
|
101.00
|
102.00
|
100.00
|
101.50
|
100.70
|
65.19
|
5,750
|
|
|
8/26/2020
|
-1.70 / -1.65%
|
102.10
|
102.10
|
100.10
|
101.20
|
101.04
|
65.00
|
10,600
|
|
|
8/25/2020
|
-0.10 / -0.10%
|
103.00
|
103.40
|
101.60
|
102.90
|
102.52
|
66.09
|
8,720
|
|
|
8/24/2020
|
+0.40 / +0.39%
|
102.60
|
105.70
|
102.60
|
103.00
|
104.03
|
66.16
|
13,140
|
|
|
8/21/2020
|
+2.80 / +2.81%
|
99.80
|
104.00
|
99.80
|
102.60
|
102.33
|
65.90
|
19,300
|
|
|
8/20/2020
|
+0.80 / +0.81%
|
99.00
|
99.80
|
98.00
|
99.80
|
98.64
|
64.10
|
8,100
|
|
|
8/19/2020
|
+4.00 / +4.21%
|
95.00
|
100.00
|
94.90
|
99.00
|
98.42
|
63.59
|
21,480
|
|
|
8/18/2020
|
+2.60 / +2.81%
|
92.00
|
95.20
|
90.00
|
95.00
|
92.80
|
61.02
|
14,580
|
|
|
8/17/2020
|
-1.40 / -1.49%
|
93.80
|
93.80
|
91.00
|
92.40
|
91.45
|
59.35
|
7,370
|
|
|
8/14/2020
|
+0.30 / +0.32%
|
94.00
|
94.50
|
92.50
|
93.80
|
93.45
|
60.25
|
7,180
|
|
|
8/13/2020
|
-1.00 / -1.06%
|
93.50
|
94.90
|
93.00
|
93.50
|
93.89
|
60.06
|
6,870
|
|
|
8/12/2020
|
-0.30 / -0.32%
|
94.50
|
94.50
|
92.00
|
94.50
|
92.79
|
60.70
|
7,350
|
|
|
8/11/2020
|
+2.90 / +3.16%
|
91.90
|
95.00
|
91.90
|
94.80
|
93.28
|
60.89
|
20,830
|
|
|
8/10/2020
|
+3.80 / +4.31%
|
88.90
|
92.10
|
88.20
|
91.90
|
89.13
|
59.03
|
37,720
|
|
|
8/7/2020
|
-1.40 / -1.56%
|
90.00
|
90.00
|
88.10
|
88.10
|
88.63
|
56.59
|
6,070
|
|
|
8/6/2020
|
+4.00 / +4.68%
|
86.00
|
89.50
|
85.20
|
89.50
|
87.45
|
57.49
|
29,650
|
|
|
8/5/2020
|
+0.20 / +0.23%
|
84.50
|
85.50
|
84.50
|
85.50
|
84.89
|
54.92
|
6,420
|
|
|
8/4/2020
|
+0.50 / +0.59%
|
84.90
|
86.20
|
84.90
|
85.30
|
85.39
|
54.79
|
11,360
|
|
|
8/3/2020
|
+3.90 / +4.82%
|
81.30
|
85.00
|
81.00
|
84.80
|
83.20
|
54.47
|
40,180
|
|
|
7/31/2020
|
+1.60 / +2.02%
|
79.30
|
81.00
|
79.00
|
80.90
|
80.15
|
51.96
|
27,160
|
|
|
7/30/2020
|
-2.50 / -3.06%
|
80.10
|
82.50
|
79.30
|
79.30
|
79.45
|
50.93
|
730
|
|
|
7/29/2020
|
-1.20 / -1.45%
|
80.10
|
81.80
|
78.80
|
81.80
|
79.57
|
52.54
|
25,550
|
|
|
7/28/2020
|
+3.50 / +4.40%
|
82.00
|
85.00
|
78.50
|
83.00
|
80.22
|
53.31
|
24,120
|
|
|
7/27/2020
|
-1.70 / -2.09%
|
81.00
|
81.00
|
77.10
|
79.50
|
80.15
|
51.06
|
60,000
|
|
|
7/24/2020
|
-3.70 / -4.36%
|
84.90
|
84.90
|
79.00
|
81.20
|
83.14
|
52.15
|
17,320
|
|
|
7/23/2020
|
-0.40 / -0.47%
|
85.30
|
85.40
|
84.90
|
84.90
|
85.13
|
54.53
|
10,760
|
|
|
7/22/2020
|
-0.30 / -0.35%
|
86.40
|
86.50
|
85.30
|
85.30
|
86.01
|
54.79
|
23,300
|
|
|
7/21/2020
|
+1.70 / +2.03%
|
85.10
|
86.50
|
84.60
|
85.60
|
85.72
|
54.98
|
20,590
|
|
|