|
Closing price on 3/19/2024
|
|
| Open |
124.00 |
| High |
125.90 |
| Low |
120.00 |
| Volume |
15,700 |
| Split-adjusted Price |
115.76 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2024
|
-4.10 / -3.30%
|
124.00
|
125.90
|
120.00
|
120.00
|
121.10
|
115.76
|
15,700
|
|
|
3/18/2024
|
-1.80 / -1.43%
|
126.00
|
126.00
|
123.10
|
124.10
|
124.30
|
119.72
|
18,700
|
|
|
3/15/2024
|
-2.10 / -1.64%
|
128.00
|
128.00
|
124.00
|
125.90
|
125.72
|
121.45
|
51,800
|
|
|
3/14/2024
|
0.00 / 0.00%
|
128.00
|
128.50
|
127.60
|
128.00
|
128.03
|
123.48
|
8,300
|
|
|
3/13/2024
|
+1.60 / +1.27%
|
128.00
|
128.50
|
126.50
|
128.00
|
127.74
|
123.48
|
22,700
|
|
|
3/12/2024
|
+0.70 / +0.56%
|
127.80
|
127.80
|
125.00
|
126.40
|
126.04
|
121.94
|
9,200
|
|
|
3/11/2024
|
+0.20 / +0.16%
|
125.50
|
128.00
|
125.50
|
125.70
|
126.61
|
121.26
|
15,200
|
|
|
3/8/2024
|
0.00 / 0.00%
|
126.10
|
126.10
|
125.00
|
125.50
|
125.44
|
121.07
|
13,500
|
|
|
3/7/2024
|
0.00 / 0.00%
|
124.60
|
125.50
|
124.60
|
125.50
|
125.35
|
121.07
|
11,500
|
|
|
3/6/2024
|
-1.60 / -1.26%
|
126.30
|
127.10
|
125.40
|
125.50
|
125.82
|
121.07
|
20,700
|
|
|
3/5/2024
|
-0.50 / -0.39%
|
126.90
|
127.60
|
126.70
|
127.10
|
127.19
|
122.61
|
16,400
|
|
|
3/4/2024
|
+1.10 / +0.87%
|
126.50
|
127.60
|
125.10
|
127.60
|
127.21
|
123.09
|
19,300
|
|
|
3/1/2024
|
+0.40 / +0.32%
|
125.00
|
126.50
|
125.00
|
126.50
|
125.34
|
122.03
|
17,500
|
|
|
2/29/2024
|
-0.40 / -0.32%
|
126.00
|
127.90
|
125.00
|
126.10
|
126.27
|
121.65
|
15,600
|
|
|
2/28/2024
|
-2.10 / -1.63%
|
129.80
|
129.80
|
125.70
|
126.50
|
127.98
|
122.03
|
55,100
|
|
|
2/27/2024
|
+2.40 / +1.90%
|
126.20
|
130.00
|
126.20
|
128.60
|
128.45
|
124.06
|
51,500
|
|
|
2/26/2024
|
+2.70 / +2.19%
|
123.50
|
126.50
|
123.50
|
126.20
|
125.60
|
121.74
|
26,700
|
|
|
2/23/2024
|
+1.20 / +0.98%
|
122.30
|
125.00
|
121.90
|
123.50
|
123.96
|
119.14
|
36,600
|
|
|
2/22/2024
|
+2.10 / +1.75%
|
120.20
|
123.50
|
120.20
|
122.30
|
122.00
|
117.98
|
36,900
|
|
|
2/21/2024
|
+0.90 / +0.75%
|
120.00
|
120.20
|
119.00
|
120.20
|
119.60
|
115.95
|
10,300
|
|
|
2/20/2024
|
-1.00 / -0.83%
|
120.30
|
120.80
|
119.30
|
119.30
|
119.83
|
115.09
|
19,600
|
|
|
2/19/2024
|
-0.20 / -0.17%
|
120.00
|
121.70
|
118.10
|
120.30
|
120.11
|
116.05
|
19,900
|
|
|
2/16/2024
|
+0.50 / +0.42%
|
120.00
|
120.90
|
119.00
|
120.50
|
119.87
|
116.24
|
15,400
|
|
|
2/15/2024
|
+1.30 / +1.10%
|
120.70
|
120.70
|
118.80
|
120.00
|
119.87
|
115.76
|
17,700
|
|
|
2/7/2024
|
+0.70 / +0.59%
|
116.80
|
118.70
|
116.80
|
118.70
|
118.09
|
114.51
|
20,600
|
|
|
2/6/2024
|
+0.50 / +0.43%
|
117.70
|
118.00
|
116.50
|
118.00
|
117.18
|
113.83
|
30,600
|
|
|
2/5/2024
|
-0.10 / -0.09%
|
119.50
|
119.50
|
117.10
|
117.50
|
117.78
|
113.35
|
13,800
|
|
|
2/2/2024
|
-0.40 / -0.34%
|
118.00
|
121.90
|
117.60
|
117.60
|
119.17
|
113.45
|
24,200
|
|
|
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
|
|
|