|
Closing price on 2/4/2025
|
|
| Open |
121.40 |
| High |
123.50 |
| Low |
120.00 |
| Volume |
10,900 |
| Split-adjusted Price |
118.85 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2025
|
+1.60 / +1.33%
|
121.40
|
123.50
|
120.00
|
121.50
|
121.53
|
118.85
|
10,900
|
|
|
2/3/2025
|
+1.00 / +0.84%
|
119.10
|
120.50
|
118.00
|
119.90
|
119.30
|
117.28
|
17,000
|
|
|
1/24/2025
|
+1.00 / +0.85%
|
117.50
|
118.90
|
116.80
|
118.90
|
117.54
|
116.31
|
6,100
|
|
|
1/23/2025
|
0.00 / 0.00%
|
116.50
|
117.90
|
116.50
|
117.90
|
117.27
|
115.33
|
2,400
|
|
|
1/22/2025
|
+1.30 / +1.11%
|
116.60
|
117.90
|
116.60
|
117.90
|
116.88
|
115.33
|
1,900
|
|
|
1/21/2025
|
-0.90 / -0.77%
|
116.70
|
117.50
|
116.50
|
116.60
|
116.74
|
114.06
|
2,700
|
|
|
1/20/2025
|
+0.50 / +0.43%
|
117.00
|
117.50
|
116.60
|
117.50
|
116.85
|
114.94
|
2,700
|
|
|
1/17/2025
|
-0.20 / -0.17%
|
117.20
|
117.20
|
117.00
|
117.00
|
117.05
|
114.45
|
600
|
|
|
1/16/2025
|
0.00 / 0.00%
|
118.60
|
118.60
|
117.10
|
117.20
|
118.28
|
114.64
|
4,100
|
|
|
1/15/2025
|
+0.10 / +0.09%
|
116.50
|
117.30
|
116.50
|
117.20
|
116.69
|
114.64
|
800
|
|
|
1/14/2025
|
-0.60 / -0.51%
|
117.00
|
117.20
|
117.00
|
117.10
|
117.10
|
114.55
|
300
|
|
|
1/13/2025
|
+1.70 / +1.47%
|
116.10
|
117.90
|
116.00
|
117.70
|
116.76
|
115.13
|
3,200
|
|
|
1/10/2025
|
-0.10 / -0.09%
|
116.20
|
116.20
|
115.10
|
116.00
|
115.72
|
113.47
|
11,300
|
|
|
1/9/2025
|
-2.10 / -1.78%
|
118.30
|
118.30
|
116.00
|
116.10
|
116.63
|
113.57
|
12,000
|
|
|
1/8/2025
|
+1.50 / +1.29%
|
116.90
|
118.80
|
116.70
|
118.20
|
117.09
|
115.62
|
6,700
|
|
|
1/7/2025
|
+0.10 / +0.09%
|
117.00
|
117.00
|
116.00
|
116.70
|
116.63
|
114.15
|
7,900
|
|
|
1/6/2025
|
-1.70 / -1.44%
|
118.30
|
118.50
|
116.60
|
116.60
|
118.04
|
114.06
|
12,500
|
|
|
1/3/2025
|
-0.60 / -0.50%
|
120.00
|
120.00
|
118.20
|
118.30
|
118.63
|
115.72
|
3,300
|
|
|
1/2/2025
|
-2.90 / -2.38%
|
121.80
|
121.80
|
118.30
|
118.90
|
119.40
|
116.31
|
9,400
|
|
|
12/31/2024
|
+1.40 / +1.16%
|
120.50
|
121.80
|
119.00
|
121.80
|
120.12
|
119.14
|
1,700
|
|
|
12/30/2024
|
+0.40 / +0.33%
|
120.20
|
120.40
|
119.60
|
120.40
|
120.09
|
117.77
|
5,400
|
|
|
12/27/2024
|
-0.20 / -0.17%
|
120.20
|
121.50
|
119.60
|
120.00
|
120.09
|
117.38
|
2,400
|
|
|
12/26/2024
|
+2.20 / +1.86%
|
118.50
|
123.00
|
118.50
|
120.20
|
120.73
|
117.58
|
11,800
|
|
|
12/25/2024
|
+0.50 / +0.43%
|
118.00
|
118.50
|
117.50
|
118.00
|
118.03
|
115.43
|
8,900
|
|
|
12/24/2024
|
-2.20 / -1.84%
|
119.40
|
119.40
|
112.00
|
117.50
|
117.26
|
114.94
|
22,100
|
|
|
12/23/2024
|
-0.40 / -0.33%
|
119.90
|
120.00
|
119.30
|
119.70
|
119.91
|
117.09
|
11,500
|
|
|
12/20/2024
|
+0.30 / +0.25%
|
119.50
|
121.00
|
119.50
|
120.10
|
120.17
|
117.48
|
20,200
|
|
|
12/19/2024
|
-0.70 / -0.58%
|
119.30
|
121.50
|
112.10
|
119.80
|
118.96
|
117.19
|
4,300
|
|
|
12/18/2024
|
-0.20 / -0.17%
|
120.00
|
120.50
|
120.00
|
120.50
|
120.30
|
117.87
|
8,200
|
|
|
12/17/2024
|
-0.20 / -0.17%
|
120.80
|
120.80
|
120.30
|
120.70
|
120.69
|
118.07
|
9,600
|
|
|