|
Closing price on 3/29/2024
|
|
| Open |
127.00 |
| High |
127.50 |
| Low |
126.00 |
| Volume |
7,600 |
| Split-adjusted Price |
123.63 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2024
|
-1.00 / -0.79%
|
127.00
|
127.50
|
126.00
|
126.00
|
127.26
|
123.63
|
7,600
|
|
|
3/28/2024
|
-0.30 / -0.24%
|
127.50
|
127.60
|
125.00
|
127.00
|
125.89
|
124.61
|
11,600
|
|
|
3/27/2024
|
+0.40 / +0.32%
|
127.00
|
127.30
|
126.60
|
127.30
|
127.07
|
124.90
|
12,400
|
|
|
3/26/2024
|
+1.40 / +1.12%
|
125.50
|
127.30
|
125.00
|
126.90
|
125.88
|
124.51
|
14,500
|
|
|
3/25/2024
|
+0.50 / +0.40%
|
125.00
|
125.70
|
124.60
|
125.50
|
125.21
|
123.14
|
21,300
|
|
|
3/22/2024
|
0.00 / 0.00%
|
124.80
|
125.00
|
122.50
|
125.00
|
123.59
|
122.65
|
35,600
|
|
|
3/21/2024
|
+1.90 / +1.54%
|
124.00
|
125.00
|
123.00
|
125.00
|
123.63
|
122.65
|
38,900
|
|
|
3/20/2024
|
+3.10 / +2.58%
|
122.00
|
124.00
|
122.00
|
123.10
|
122.95
|
120.78
|
23,500
|
|
|
3/19/2024
|
-4.10 / -3.30%
|
124.00
|
125.90
|
120.00
|
120.00
|
121.10
|
117.74
|
15,700
|
|
|
3/18/2024
|
-1.80 / -1.43%
|
126.00
|
126.00
|
123.10
|
124.10
|
124.30
|
121.76
|
18,700
|
|
|
3/15/2024
|
-2.10 / -1.64%
|
128.00
|
128.00
|
124.00
|
125.90
|
125.72
|
123.53
|
51,800
|
|
|
3/14/2024
|
0.00 / 0.00%
|
128.00
|
128.50
|
127.60
|
128.00
|
128.03
|
125.59
|
8,300
|
|
|
3/13/2024
|
+1.60 / +1.27%
|
128.00
|
128.50
|
126.50
|
128.00
|
127.74
|
125.59
|
22,700
|
|
|
3/12/2024
|
+0.70 / +0.56%
|
127.80
|
127.80
|
125.00
|
126.40
|
126.04
|
124.02
|
9,200
|
|
|
3/11/2024
|
+0.20 / +0.16%
|
125.50
|
128.00
|
125.50
|
125.70
|
126.61
|
123.33
|
15,200
|
|
|
3/8/2024
|
0.00 / 0.00%
|
126.10
|
126.10
|
125.00
|
125.50
|
125.44
|
123.14
|
13,500
|
|
|
3/7/2024
|
0.00 / 0.00%
|
124.60
|
125.50
|
124.60
|
125.50
|
125.35
|
123.14
|
11,500
|
|
|
3/6/2024
|
-1.60 / -1.26%
|
126.30
|
127.10
|
125.40
|
125.50
|
125.82
|
123.14
|
20,700
|
|
|
3/5/2024
|
-0.50 / -0.39%
|
126.90
|
127.60
|
126.70
|
127.10
|
127.19
|
124.71
|
16,400
|
|
|
3/4/2024
|
+1.10 / +0.87%
|
126.50
|
127.60
|
125.10
|
127.60
|
127.21
|
125.20
|
19,300
|
|
|
3/1/2024
|
+0.40 / +0.32%
|
125.00
|
126.50
|
125.00
|
126.50
|
125.34
|
124.12
|
17,500
|
|
|
2/29/2024
|
-0.40 / -0.32%
|
126.00
|
127.90
|
125.00
|
126.10
|
126.27
|
123.72
|
15,600
|
|
|
2/28/2024
|
-2.10 / -1.63%
|
129.80
|
129.80
|
125.70
|
126.50
|
127.98
|
124.12
|
55,100
|
|
|
2/27/2024
|
+2.40 / +1.90%
|
126.20
|
130.00
|
126.20
|
128.60
|
128.45
|
126.18
|
51,500
|
|
|
2/26/2024
|
+2.70 / +2.19%
|
123.50
|
126.50
|
123.50
|
126.20
|
125.60
|
123.82
|
26,700
|
|
|
2/23/2024
|
+1.20 / +0.98%
|
122.30
|
125.00
|
121.90
|
123.50
|
123.96
|
121.17
|
36,600
|
|
|
2/22/2024
|
+2.10 / +1.75%
|
120.20
|
123.50
|
120.20
|
122.30
|
122.00
|
120.00
|
36,900
|
|
|
2/21/2024
|
+0.90 / +0.75%
|
120.00
|
120.20
|
119.00
|
120.20
|
119.60
|
117.94
|
10,300
|
|
|
2/20/2024
|
-1.00 / -0.83%
|
120.30
|
120.80
|
119.30
|
119.30
|
119.83
|
117.05
|
19,600
|
|
|
2/19/2024
|
-0.20 / -0.17%
|
120.00
|
121.70
|
118.10
|
120.30
|
120.11
|
118.03
|
19,900
|
|
|