Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/1/2024	+1.90 / +1.64%	116.10	118.00	116.10	118.00	117.46	113.83	24,200
1/31/2024	+0.80 / +0.69%	116.00	117.00	115.50	116.10	116.12	112.00	51,100
1/30/2024	+0.30 / +0.26%	115.00	116.30	115.00	115.30	115.57	111.23	37,600
1/29/2024	0.00 / 0.00%	115.20	115.80	114.30	115.00	114.89	110.94	47,400
1/26/2024	0.00 / 0.00%	115.00	116.00	114.00	115.00	115.02	110.94	40,600
1/25/2024	+1.50 / +1.32%	113.20	115.90	112.00	115.00	113.14	110.94	35,500
1/24/2024	-2.20 / -1.90%	115.00	115.90	113.50	113.50	114.29	109.49	24,600
1/23/2024	-0.80 / -0.69%	116.50	116.60	114.00	115.70	115.33	111.61	41,000
1/22/2024	-7.10 / -5.74%	120.00	120.70	115.00	116.50	116.81	112.38	266,300
1/19/2024	+0.50 / +0.41%	123.20	124.50	123.20	123.60	123.70	119.23	32,300
1/18/2024	+4.10 / +3.45%	119.00	124.90	119.00	123.10	121.57	118.75	25,500
1/17/2024	-0.60 / -0.50%	119.60	120.00	118.30	119.00	119.13	114.80	24,600
1/16/2024	-1.40 / -1.16%	120.90	120.90	119.00	119.60	119.75	115.38	8,600
1/15/2024	+3.00 / +2.54%	118.10	123.00	118.10	121.00	121.11	116.73	14,800
1/12/2024	-2.00 / -1.67%	121.30	121.30	117.00	118.00	118.23	113.83	25,200
1/11/2024	+0.20 / +0.17%	121.00	122.30	118.10	120.00	120.53	115.76	22,800
1/10/2024	+7.80 / +6.96%	112.30	119.80	112.30	119.80	117.29	115.57	127,200
1/9/2024	+1.50 / +1.36%	111.30	112.30	111.00	112.00	111.56	108.04	16,100
1/8/2024	-0.20 / -0.18%	110.70	111.70	110.20	110.50	110.69	106.60	10,000
1/5/2024	-1.30 / -1.16%	112.00	113.00	110.70	110.70	111.64	106.79	5,900
1/4/2024	0.00 / 0.00%	112.00	113.40	111.10	112.00	112.05	108.04	37,100
1/3/2024	+3.00 / +2.75%	109.60	112.00	109.00	112.00	110.81	108.04	53,300
1/2/2024	+0.90 / +0.83%	107.30	110.90	107.30	109.00	109.52	105.15	56,900
12/29/2023	+0.20 / +0.19%	108.50	108.50	107.00	108.10	107.49	104.28	4,100
12/28/2023	-0.10 / -0.09%	107.10	107.90	106.70	107.90	107.10	104.09	4,200
12/27/2023	-0.50 / -0.46%	108.00	108.00	107.10	108.00	107.59	104.19	17,800
12/26/2023	0.00 / 0.00%	108.90	108.90	108.00	108.50	108.32	104.67	9,400
12/25/2023	+1.90 / +1.78%	106.60	109.50	106.60	108.50	107.82	104.67	48,600
12/22/2023	+1.10 / +1.04%	105.90	108.00	105.10	106.60	106.62	102.83	57,400
12/21/2023	-0.10 / -0.09%	105.60	105.60	105.00	105.50	105.04	101.77	12,800

<<Previous 30 days Next 30 days>>

RAL News

01/04	RAL: Completing the tax payment obligations
05/03	RAL: Report on capital usage from the public offering
13/02	RAL: Termination of branch operation
17/01	RAL: Change in personnel
01/11	RAL: Báo cáo tình hình quản trị công ty năm 2023