|
Closing price on 8/6/2019
|
|
| Open |
82.50 |
| High |
83.00 |
| Low |
82.00 |
| Volume |
2,270 |
| Split-adjusted Price |
47.52 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2019
|
-0.80 / -0.95%
|
82.50
|
83.00
|
82.00
|
83.00
|
82.38
|
47.52
|
2,270
|
|
|
8/5/2019
|
+0.80 / +0.96%
|
82.20
|
83.80
|
82.20
|
83.80
|
83.00
|
47.98
|
730
|
|
|
8/2/2019
|
-0.60 / -0.72%
|
83.00
|
83.00
|
82.00
|
83.00
|
82.91
|
47.52
|
4,330
|
|
|
8/1/2019
|
+0.60 / +0.72%
|
81.00
|
83.60
|
81.00
|
83.60
|
82.30
|
47.86
|
310
|
|
|
7/31/2019
|
-1.00 / -1.19%
|
82.60
|
84.00
|
82.00
|
83.00
|
82.77
|
47.52
|
9,750
|
|
|
7/30/2019
|
-0.50 / -0.59%
|
84.50
|
84.50
|
84.00
|
84.00
|
84.50
|
48.09
|
3,290
|
|
|
7/29/2019
|
-1.30 / -1.52%
|
85.00
|
85.00
|
84.50
|
84.50
|
84.71
|
48.38
|
4,120
|
|
|
7/26/2019
|
-0.70 / -0.81%
|
86.00
|
86.00
|
85.00
|
85.80
|
85.88
|
49.12
|
3,400
|
|
|
7/25/2019
|
-0.50 / -0.57%
|
86.10
|
87.00
|
86.00
|
86.50
|
86.36
|
49.52
|
20,090
|
|
|
7/24/2019
|
-0.30 / -0.34%
|
87.00
|
87.50
|
87.00
|
87.00
|
87.16
|
49.81
|
6,620
|
|
|
7/23/2019
|
-0.10 / -0.11%
|
87.40
|
88.70
|
85.50
|
87.30
|
85.85
|
49.98
|
12,510
|
|
|
7/22/2019
|
+1.80 / +2.10%
|
86.00
|
88.90
|
86.00
|
87.40
|
87.41
|
50.04
|
8,740
|
|
|
7/19/2019
|
+1.70 / +2.03%
|
84.00
|
86.00
|
84.00
|
85.60
|
84.60
|
49.01
|
17,470
|
|
|
7/18/2019
|
+0.90 / +1.08%
|
83.00
|
84.00
|
83.00
|
83.90
|
83.36
|
48.03
|
6,070
|
|
|
7/17/2019
|
+1.50 / +1.84%
|
81.00
|
83.20
|
81.00
|
83.00
|
82.67
|
47.52
|
5,770
|
|
|
7/16/2019
|
+1.60 / +2.00%
|
80.00
|
81.50
|
79.90
|
81.50
|
80.50
|
46.66
|
5,230
|
|
|
7/15/2019
|
+0.30 / +0.38%
|
78.80
|
80.00
|
78.80
|
79.90
|
79.64
|
45.74
|
5,500
|
|
|
7/12/2019
|
-0.20 / -0.25%
|
79.50
|
80.00
|
79.50
|
79.60
|
79.51
|
45.57
|
19,570
|
|
|
7/11/2019
|
-0.20 / -0.25%
|
79.90
|
79.90
|
78.50
|
79.80
|
78.57
|
45.69
|
700
|
|
|
7/10/2019
|
+1.00 / +1.27%
|
79.00
|
80.00
|
79.00
|
80.00
|
79.44
|
45.80
|
4,960
|
|
|
7/9/2019
|
+1.00 / +1.28%
|
79.00
|
79.50
|
78.00
|
79.00
|
78.55
|
45.23
|
26,570
|
|
|
7/8/2019
|
-1.50 / -1.89%
|
79.40
|
79.60
|
78.00
|
78.00
|
78.32
|
44.66
|
3,690
|
|
|
7/5/2019
|
0.00 / 0.00%
|
79.80
|
79.90
|
79.50
|
79.50
|
79.68
|
45.51
|
950
|
|
|
7/4/2019
|
+2.30 / +2.98%
|
77.30
|
79.50
|
77.30
|
79.50
|
78.27
|
45.51
|
25,040
|
|
|
7/3/2019
|
+0.20 / +0.26%
|
77.00
|
77.80
|
77.00
|
77.20
|
77.14
|
44.20
|
19,640
|
|
|
7/2/2019
|
-1.30 / -1.66%
|
78.30
|
78.30
|
77.00
|
77.00
|
77.28
|
44.08
|
6,470
|
|
|
7/1/2019
|
-0.30 / -0.38%
|
78.50
|
78.90
|
77.50
|
78.30
|
78.11
|
44.83
|
11,510
|
|
|
6/28/2019
|
+0.30 / +0.38%
|
77.10
|
78.60
|
77.10
|
78.60
|
77.85
|
45.00
|
30
|
|
|
6/27/2019
|
-0.70 / -0.89%
|
78.40
|
79.00
|
78.30
|
78.30
|
78.52
|
44.83
|
1,490
|
|
|
6/26/2019
|
+0.70 / +0.89%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
45.23
|
950
|
|
|