|
Closing price on 8/5/2020
|
|
| Open |
84.50 |
| High |
85.50 |
| Low |
84.50 |
| Volume |
6,420 |
| Split-adjusted Price |
54.92 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2020
|
+3.10 / +3.84%
|
83.10
|
85.80
|
83.10
|
83.90
|
83.81
|
53.89
|
21,500
|
|
|
7/17/2020
|
+0.30 / +0.37%
|
80.50
|
80.80
|
80.50
|
80.80
|
80.63
|
51.90
|
5,420
|
|
|
7/16/2020
|
+0.30 / +0.37%
|
80.50
|
80.50
|
79.90
|
80.50
|
80.22
|
51.71
|
17,340
|
|
|
7/15/2020
|
+2.20 / +2.82%
|
79.00
|
81.00
|
79.00
|
80.20
|
80.12
|
51.51
|
13,430
|
|
|
7/14/2020
|
+2.90 / +3.86%
|
75.20
|
78.00
|
75.20
|
78.00
|
75.89
|
50.10
|
10,990
|
|
|
7/13/2020
|
0.00 / 0.00%
|
75.80
|
75.90
|
75.00
|
75.10
|
75.20
|
48.24
|
5,040
|
|
|
7/10/2020
|
+0.10 / +0.13%
|
75.10
|
75.10
|
74.80
|
75.10
|
74.92
|
48.24
|
6,180
|
|
|
7/9/2020
|
+0.30 / +0.40%
|
75.00
|
75.30
|
74.70
|
75.00
|
74.78
|
48.17
|
2,300
|
|
|
7/8/2020
|
-0.30 / -0.40%
|
74.80
|
74.80
|
74.70
|
74.70
|
74.75
|
47.98
|
700
|
|
|
7/7/2020
|
0.00 / 0.00%
|
73.20
|
75.00
|
73.20
|
75.00
|
74.15
|
48.17
|
2,050
|
|
|
7/6/2020
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
48.17
|
20
|
|
|
7/3/2020
|
+0.10 / +0.13%
|
74.00
|
75.00
|
73.00
|
75.00
|
73.13
|
48.17
|
19,020
|
|
|
7/2/2020
|
-0.10 / -0.13%
|
74.90
|
74.90
|
72.70
|
74.90
|
73.13
|
48.11
|
18,570
|
|
|
7/1/2020
|
+0.20 / +0.27%
|
74.80
|
75.00
|
74.00
|
75.00
|
74.51
|
48.17
|
510
|
|
|
6/30/2020
|
0.00 / 0.00%
|
75.00
|
75.00
|
73.20
|
74.80
|
74.51
|
48.04
|
510
|
|
|
6/29/2020
|
-0.20 / -0.27%
|
73.30
|
75.20
|
72.50
|
74.80
|
73.01
|
48.04
|
1,630
|
|
|
6/26/2020
|
-0.30 / -0.40%
|
75.40
|
75.40
|
75.00
|
75.00
|
75.23
|
48.17
|
5,530
|
|
|
6/25/2020
|
-0.20 / -0.26%
|
75.30
|
75.30
|
74.20
|
75.30
|
74.83
|
48.37
|
3,020
|
|
|