|
Closing price on 9/22/2017
|
|
| Open |
125.50 |
| High |
125.50 |
| Low |
122.30 |
| Volume |
8,500 |
| Split-adjusted Price |
68.90 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2017
|
-2.00 / -1.59%
|
125.50
|
125.50
|
122.30
|
124.00
|
123.88
|
68.90
|
8,500
|
|
|
9/21/2017
|
-0.90 / -0.71%
|
128.00
|
128.00
|
125.00
|
126.00
|
126.28
|
70.01
|
7,040
|
|
|
9/20/2017
|
+1.90 / +1.52%
|
125.00
|
128.00
|
125.00
|
126.90
|
125.98
|
70.51
|
10,660
|
|
|
9/19/2017
|
+6.50 / +5.49%
|
118.50
|
125.00
|
117.90
|
125.00
|
121.48
|
69.45
|
46,840
|
|
|
9/18/2017
|
-0.50 / -0.42%
|
120.00
|
120.00
|
117.60
|
118.50
|
117.81
|
65.84
|
3,650
|
|
|
9/15/2017
|
+2.00 / +1.71%
|
117.50
|
119.50
|
117.00
|
119.00
|
118.01
|
66.12
|
9,050
|
|
|
9/14/2017
|
-2.90 / -2.42%
|
119.90
|
119.90
|
117.00
|
117.00
|
118.90
|
65.01
|
5,450
|
|
|
9/13/2017
|
+1.90 / +1.61%
|
118.00
|
119.90
|
116.10
|
119.90
|
118.47
|
66.62
|
7,690
|
|
|
9/12/2017
|
-1.30 / -1.09%
|
117.00
|
118.70
|
116.00
|
118.00
|
117.09
|
65.56
|
5,090
|
|
|
9/11/2017
|
-1.00 / -0.83%
|
120.00
|
120.60
|
119.30
|
119.30
|
119.37
|
66.28
|
21,270
|
|
|
9/8/2017
|
+1.30 / +1.09%
|
119.90
|
120.70
|
119.10
|
120.30
|
119.91
|
66.84
|
10,700
|
|
|
9/7/2017
|
+3.10 / +2.67%
|
115.90
|
120.00
|
115.70
|
119.00
|
117.18
|
66.12
|
18,100
|
|
|
9/6/2017
|
-0.90 / -0.77%
|
116.00
|
116.00
|
114.80
|
115.90
|
115.23
|
64.40
|
15,690
|
|
|
9/5/2017
|
-0.20 / -0.17%
|
115.10
|
116.90
|
115.10
|
116.80
|
115.69
|
64.90
|
4,970
|
|
|
9/1/2017
|
+1.90 / +1.65%
|
115.10
|
117.50
|
115.00
|
117.00
|
115.48
|
65.01
|
21,900
|
|
|
8/31/2017
|
-1.90 / -1.62%
|
117.70
|
118.00
|
115.10
|
115.10
|
116.06
|
63.95
|
8,780
|
|
|
8/30/2017
|
+2.00 / +1.74%
|
115.00
|
117.00
|
115.00
|
117.00
|
115.32
|
65.01
|
30,950
|
|
|
8/29/2017
|
-1.50 / -1.29%
|
117.00
|
118.00
|
115.00
|
115.00
|
115.75
|
63.90
|
23,550
|
|
|
8/28/2017
|
-1.20 / -1.02%
|
119.90
|
120.00
|
116.50
|
116.50
|
117.72
|
64.73
|
4,570
|
|
|
8/25/2017
|
-1.90 / -1.59%
|
119.80
|
120.00
|
117.50
|
117.70
|
118.04
|
65.40
|
3,770
|
|
|
8/24/2017
|
-0.40 / -0.33%
|
120.90
|
120.90
|
119.00
|
119.60
|
119.18
|
66.45
|
4,850
|
|
|
8/23/2017
|
-1.50 / -1.23%
|
121.50
|
122.00
|
119.40
|
120.00
|
120.17
|
65.28
|
16,810
|
|
|
8/22/2017
|
0.00 / 0.00%
|
121.50
|
122.20
|
119.20
|
121.50
|
120.50
|
66.10
|
11,220
|
|
|
8/21/2017
|
0.00 / 0.00%
|
122.50
|
122.50
|
119.00
|
121.50
|
119.97
|
66.10
|
19,530
|
|
|
8/18/2017
|
-0.50 / -0.41%
|
122.80
|
122.80
|
120.00
|
121.50
|
120.42
|
66.10
|
3,770
|
|
|
8/17/2017
|
-1.00 / -0.81%
|
124.00
|
124.00
|
122.00
|
122.00
|
122.07
|
66.37
|
2,900
|
|
|
8/16/2017
|
+0.10 / +0.08%
|
123.50
|
124.00
|
121.20
|
123.00
|
122.17
|
66.92
|
8,120
|
|
|
8/15/2017
|
+1.30 / +1.07%
|
121.90
|
124.00
|
121.50
|
122.90
|
122.60
|
66.86
|
23,500
|
|
|
8/14/2017
|
+1.90 / +1.59%
|
120.10
|
124.00
|
120.00
|
121.60
|
121.73
|
66.15
|
7,410
|
|
|
8/11/2017
|
+0.20 / +0.17%
|
119.50
|
120.90
|
118.50
|
119.70
|
119.46
|
65.12
|
10,380
|
|
|