|
Closing price on 9/20/2021
|
|
| Open |
201.00 |
| High |
209.00 |
| Low |
201.00 |
| Volume |
50,900 |
| Split-adjusted Price |
130.53 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2021
|
+5.80 / +2.90%
|
201.00
|
209.00
|
201.00
|
205.80
|
204.44
|
130.53
|
50,900
|
|
|
9/17/2021
|
+4.00 / +2.04%
|
195.50
|
200.00
|
192.10
|
200.00
|
198.97
|
126.85
|
49,600
|
|
|
9/16/2021
|
+1.50 / +0.77%
|
197.30
|
197.30
|
193.00
|
196.00
|
194.79
|
124.31
|
17,800
|
|
|
9/15/2021
|
-0.50 / -0.26%
|
193.40
|
194.50
|
192.50
|
194.50
|
193.72
|
123.36
|
14,800
|
|
|
9/14/2021
|
-0.40 / -0.20%
|
193.90
|
198.00
|
190.10
|
195.00
|
194.53
|
123.68
|
33,100
|
|
|
9/13/2021
|
+7.90 / +4.21%
|
189.90
|
195.80
|
188.80
|
195.40
|
194.27
|
123.93
|
63,700
|
|
|
9/10/2021
|
+6.50 / +3.59%
|
181.00
|
189.00
|
180.00
|
187.50
|
185.73
|
118.92
|
36,500
|
|
|
9/9/2021
|
+4.00 / +2.26%
|
175.20
|
182.00
|
175.20
|
181.00
|
179.31
|
114.80
|
45,000
|
|
|
9/8/2021
|
-0.50 / -0.28%
|
177.00
|
177.60
|
176.00
|
177.00
|
177.11
|
112.26
|
12,800
|
|
|
9/7/2021
|
-2.30 / -1.28%
|
179.80
|
179.80
|
177.50
|
177.50
|
177.96
|
112.58
|
9,800
|
|
|
9/6/2021
|
+6.80 / +3.93%
|
173.00
|
179.90
|
172.80
|
179.80
|
175.31
|
114.04
|
37,500
|
|
|
9/1/2021
|
-1.00 / -0.57%
|
174.00
|
175.00
|
172.50
|
173.00
|
173.47
|
109.72
|
34,600
|
|
|
8/31/2021
|
-0.90 / -0.51%
|
174.90
|
175.50
|
174.00
|
174.00
|
174.67
|
110.36
|
13,500
|
|
|
8/30/2021
|
+3.70 / +2.16%
|
171.00
|
175.90
|
171.00
|
174.90
|
174.63
|
110.93
|
28,100
|
|
|
8/27/2021
|
+0.20 / +0.12%
|
171.00
|
172.10
|
169.40
|
171.20
|
169.94
|
108.58
|
15,400
|
|
|
8/26/2021
|
+1.90 / +1.12%
|
169.00
|
171.50
|
169.00
|
171.00
|
170.71
|
108.45
|
17,400
|
|
|
8/25/2021
|
-2.90 / -1.69%
|
169.10
|
171.70
|
168.50
|
169.10
|
169.64
|
107.25
|
35,700
|
|
|
8/24/2021
|
+0.30 / +0.17%
|
171.70
|
172.00
|
169.00
|
172.00
|
170.25
|
109.09
|
20,400
|
|
|
8/23/2021
|
-4.90 / -2.77%
|
175.80
|
175.80
|
171.70
|
171.70
|
173.70
|
108.90
|
39,500
|
|
|
8/20/2021
|
-1.90 / -1.06%
|
179.90
|
179.90
|
172.00
|
176.60
|
176.13
|
112.01
|
49,100
|
|
|
8/19/2021
|
+1.70 / +0.96%
|
176.80
|
178.50
|
176.80
|
178.50
|
177.28
|
113.21
|
31,200
|
|
|
8/18/2021
|
+1.80 / +1.03%
|
175.00
|
177.70
|
173.50
|
176.80
|
175.24
|
112.13
|
26,400
|
|
|
8/17/2021
|
0.00 / 0.00%
|
175.10
|
176.10
|
174.80
|
175.00
|
175.21
|
110.99
|
31,100
|
|
|
8/16/2021
|
-2.70 / -1.52%
|
177.00
|
177.80
|
174.50
|
175.00
|
176.03
|
110.99
|
41,700
|
|
|
8/13/2021
|
-0.90 / -0.50%
|
176.30
|
178.60
|
174.10
|
177.70
|
176.22
|
112.70
|
33,900
|
|
|
8/12/2021
|
-3.00 / -1.65%
|
180.10
|
182.80
|
176.10
|
178.60
|
179.64
|
113.27
|
30,200
|
|
|
8/11/2021
|
+5.60 / +3.18%
|
178.90
|
186.90
|
178.80
|
181.60
|
182.61
|
115.18
|
59,000
|
|
|
8/10/2021
|
+7.00 / +4.14%
|
169.00
|
176.00
|
168.50
|
176.00
|
172.02
|
111.63
|
70,700
|
|
|
8/9/2021
|
-0.50 / -0.29%
|
169.50
|
170.00
|
168.50
|
169.00
|
168.96
|
107.19
|
34,700
|
|
|
8/6/2021
|
-0.10 / -0.06%
|
169.70
|
170.70
|
169.00
|
169.50
|
169.63
|
107.50
|
29,800
|
|
|