|
Closing price on 2/28/2025
|
|
| Open |
121.60 |
| High |
122.00 |
| Low |
120.80 |
| Volume |
4,600 |
| Split-adjusted Price |
121.00 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2025
|
0.00 / 0.00%
|
121.60
|
122.00
|
120.80
|
121.00
|
121.44
|
121.00
|
4,600
|
|
|
2/27/2025
|
+0.50 / +0.41%
|
120.50
|
121.50
|
120.10
|
121.00
|
120.76
|
121.00
|
9,300
|
|
|
2/26/2025
|
0.00 / 0.00%
|
120.00
|
120.50
|
120.00
|
120.50
|
120.13
|
120.50
|
4,300
|
|
|
2/25/2025
|
-1.10 / -0.90%
|
121.60
|
121.60
|
120.50
|
120.50
|
121.32
|
120.50
|
8,000
|
|
|
2/24/2025
|
-0.20 / -0.16%
|
121.80
|
121.80
|
120.70
|
121.60
|
121.35
|
121.60
|
6,300
|
|
|
2/21/2025
|
+1.60 / +1.33%
|
121.90
|
122.50
|
121.20
|
121.80
|
121.95
|
121.80
|
11,200
|
|
|
2/20/2025
|
+0.70 / +0.59%
|
120.00
|
120.50
|
119.50
|
120.20
|
120.13
|
120.20
|
8,300
|
|
|
2/19/2025
|
0.00 / 0.00%
|
119.20
|
119.50
|
119.00
|
119.50
|
119.17
|
119.50
|
6,900
|
|
|
2/18/2025
|
-0.20 / -0.17%
|
120.30
|
120.30
|
118.30
|
119.50
|
118.92
|
119.50
|
6,100
|
|
|
2/17/2025
|
-0.10 / -0.08%
|
119.10
|
119.70
|
117.80
|
119.70
|
118.16
|
119.70
|
23,900
|
|
|
2/14/2025
|
-0.10 / -0.08%
|
121.00
|
121.00
|
119.30
|
119.80
|
120.08
|
119.80
|
9,800
|
|
|
2/13/2025
|
+1.90 / +1.61%
|
119.90
|
120.50
|
119.00
|
119.90
|
119.78
|
119.90
|
7,100
|
|
|
2/12/2025
|
+0.90 / +0.77%
|
117.10
|
118.80
|
116.60
|
118.00
|
118.01
|
118.00
|
22,400
|
|
|
2/11/2025
|
-0.80 / -0.68%
|
118.80
|
118.80
|
117.10
|
117.10
|
117.45
|
117.10
|
6,700
|
|
|
2/10/2025
|
-1.60 / -1.34%
|
119.50
|
119.50
|
117.90
|
117.90
|
118.36
|
117.90
|
8,400
|
|
|
2/7/2025
|
-0.50 / -0.42%
|
120.00
|
120.00
|
119.40
|
119.50
|
119.70
|
119.50
|
3,800
|
|
|
2/6/2025
|
-1.90 / -1.56%
|
121.90
|
121.90
|
117.50
|
120.00
|
120.94
|
120.00
|
3,800
|
|
|
2/5/2025
|
+0.40 / +0.33%
|
121.50
|
123.00
|
120.40
|
121.90
|
121.40
|
121.90
|
4,800
|
|
|
2/4/2025
|
+1.60 / +1.33%
|
121.40
|
123.50
|
120.00
|
121.50
|
121.53
|
121.50
|
10,900
|
|
|
2/3/2025
|
+1.00 / +0.84%
|
119.10
|
120.50
|
118.00
|
119.90
|
119.30
|
119.90
|
17,000
|
|
|
1/24/2025
|
+1.00 / +0.85%
|
117.50
|
118.90
|
116.80
|
118.90
|
117.54
|
118.90
|
6,100
|
|
|
1/23/2025
|
0.00 / 0.00%
|
116.50
|
117.90
|
116.50
|
117.90
|
117.27
|
117.90
|
2,400
|
|
|
1/22/2025
|
+1.30 / +1.11%
|
116.60
|
117.90
|
116.60
|
117.90
|
116.88
|
117.90
|
1,900
|
|
|
1/21/2025
|
-0.90 / -0.77%
|
116.70
|
117.50
|
116.50
|
116.60
|
116.74
|
116.60
|
2,700
|
|
|
1/20/2025
|
+0.50 / +0.43%
|
117.00
|
117.50
|
116.60
|
117.50
|
116.85
|
117.50
|
2,700
|
|
|
1/17/2025
|
-0.20 / -0.17%
|
117.20
|
117.20
|
117.00
|
117.00
|
117.05
|
117.00
|
600
|
|
|
1/16/2025
|
0.00 / 0.00%
|
118.60
|
118.60
|
117.10
|
117.20
|
118.28
|
117.20
|
4,100
|
|
|
1/15/2025
|
+0.10 / +0.09%
|
116.50
|
117.30
|
116.50
|
117.20
|
116.69
|
117.20
|
800
|
|
|
1/14/2025
|
-0.60 / -0.51%
|
117.00
|
117.20
|
117.00
|
117.10
|
117.10
|
117.10
|
300
|
|
|
1/13/2025
|
+1.70 / +1.47%
|
116.10
|
117.90
|
116.00
|
117.70
|
116.76
|
117.70
|
3,200
|
|
|