|
Closing price on 8/7/2017
|
|
| Open |
117.00 |
| High |
120.00 |
| Low |
112.20 |
| Volume |
49,060 |
| Split-adjusted Price |
62.20 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2017
|
+3.30 / +2.83%
|
117.00
|
120.00
|
112.20
|
120.00
|
115.78
|
62.20
|
49,060
|
|
|
8/4/2017
|
-1.30 / -1.10%
|
119.00
|
119.00
|
115.50
|
116.70
|
116.29
|
60.49
|
40,330
|
|
|
8/3/2017
|
-2.00 / -1.67%
|
121.00
|
121.00
|
116.00
|
118.00
|
118.01
|
61.17
|
83,840
|
|
|
8/2/2017
|
-1.10 / -0.91%
|
121.10
|
122.80
|
120.00
|
120.00
|
120.77
|
62.20
|
35,770
|
|
|
8/1/2017
|
-3.90 / -3.12%
|
125.00
|
125.00
|
121.10
|
121.10
|
122.20
|
62.77
|
42,210
|
|
|
7/31/2017
|
+2.30 / +1.87%
|
122.70
|
125.50
|
120.00
|
125.00
|
123.41
|
64.80
|
47,990
|
|
|
7/28/2017
|
+0.70 / +0.57%
|
122.00
|
123.90
|
122.00
|
122.70
|
122.67
|
63.60
|
58,350
|
|
|
7/27/2017
|
-1.40 / -1.13%
|
123.50
|
124.50
|
120.50
|
122.00
|
122.51
|
63.24
|
62,690
|
|
|
7/26/2017
|
+0.90 / +0.73%
|
122.50
|
124.90
|
120.50
|
123.40
|
122.04
|
63.97
|
64,980
|
|
|
7/25/2017
|
-5.60 / -4.37%
|
121.00
|
125.90
|
120.50
|
122.50
|
122.86
|
63.50
|
118,430
|
|
|
7/24/2017
|
-9.60 / -6.97%
|
128.40
|
131.00
|
128.10
|
128.10
|
128.50
|
66.40
|
42,910
|
|
|
7/21/2017
|
-10.30 / -6.96%
|
147.00
|
147.00
|
137.70
|
137.70
|
138.85
|
71.38
|
70,780
|
|
|
7/20/2017
|
-1.00 / -0.67%
|
149.80
|
149.90
|
145.00
|
148.00
|
146.59
|
76.72
|
11,440
|
|
|
7/19/2017
|
+3.90 / +2.69%
|
145.00
|
150.00
|
145.00
|
149.00
|
148.43
|
77.24
|
39,190
|
|
|
7/18/2017
|
+0.10 / +0.07%
|
143.00
|
146.40
|
143.00
|
145.10
|
144.86
|
75.21
|
20,730
|
|
|
7/17/2017
|
-0.50 / -0.34%
|
147.00
|
147.50
|
143.50
|
145.00
|
144.45
|
75.16
|
12,620
|
|
|
7/14/2017
|
+1.60 / +1.11%
|
145.00
|
146.50
|
145.00
|
145.50
|
145.26
|
75.42
|
62,480
|
|
|
7/13/2017
|
+7.90 / +5.81%
|
137.80
|
144.00
|
137.80
|
143.90
|
140.58
|
74.59
|
47,910
|
|
|
7/12/2017
|
+1.00 / +0.74%
|
136.00
|
136.90
|
135.10
|
136.00
|
136.15
|
70.50
|
11,700
|
|
|
7/11/2017
|
0.00 / 0.00%
|
135.30
|
135.50
|
134.60
|
135.00
|
135.01
|
69.98
|
20,880
|
|
|
7/10/2017
|
-0.70 / -0.52%
|
135.50
|
135.50
|
132.50
|
135.00
|
134.04
|
69.98
|
10,900
|
|
|
7/7/2017
|
-0.20 / -0.15%
|
137.40
|
137.40
|
134.20
|
135.70
|
135.17
|
70.34
|
5,800
|
|
|
7/6/2017
|
+0.40 / +0.30%
|
135.00
|
136.00
|
134.00
|
135.90
|
134.40
|
70.45
|
12,500
|
|
|
7/5/2017
|
+0.90 / +0.67%
|
134.60
|
137.00
|
134.60
|
135.50
|
134.94
|
70.24
|
10,590
|
|
|
7/4/2017
|
-3.40 / -2.46%
|
138.60
|
138.60
|
134.60
|
134.60
|
135.38
|
69.77
|
5,540
|
|
|
7/3/2017
|
+0.30 / +0.22%
|
137.00
|
138.00
|
136.00
|
138.00
|
136.70
|
71.53
|
13,680
|
|
|
6/30/2017
|
+0.20 / +0.15%
|
137.90
|
137.90
|
136.20
|
137.70
|
137.03
|
71.38
|
17,120
|
|
|
6/29/2017
|
+2.10 / +1.55%
|
138.00
|
138.00
|
134.50
|
137.50
|
136.58
|
71.28
|
17,740
|
|
|
6/28/2017
|
+1.80 / +1.35%
|
133.60
|
135.90
|
133.00
|
135.40
|
133.36
|
70.19
|
13,040
|
|
|
6/27/2017
|
-2.30 / -1.69%
|
137.90
|
137.90
|
133.60
|
133.60
|
134.66
|
69.25
|
14,770
|
|
|