|
Closing price on 4/22/2024
|
|
| Open |
133.50 |
| High |
133.90 |
| Low |
132.00 |
| Volume |
16,700 |
| Split-adjusted Price |
131.28 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2024
|
+2.80 / +2.14%
|
133.50
|
133.90
|
132.00
|
133.80
|
132.71
|
131.28
|
16,700
|
|
|
4/19/2024
|
-5.20 / -3.82%
|
136.20
|
136.20
|
130.10
|
131.00
|
132.21
|
128.53
|
32,500
|
|
|
4/17/2024
|
+0.20 / +0.15%
|
136.00
|
136.60
|
134.00
|
136.20
|
135.12
|
133.63
|
2,100
|
|
|
4/16/2024
|
+5.30 / +4.06%
|
130.80
|
138.00
|
128.00
|
136.00
|
134.18
|
133.44
|
71,100
|
|
|
4/15/2024
|
+0.10 / +0.08%
|
130.00
|
135.70
|
129.00
|
130.70
|
134.06
|
128.24
|
107,600
|
|
|
4/12/2024
|
+0.50 / +0.38%
|
129.60
|
130.60
|
128.00
|
130.60
|
130.02
|
128.14
|
15,700
|
|
|
4/11/2024
|
-0.20 / -0.15%
|
129.90
|
130.40
|
129.90
|
130.10
|
130.11
|
127.65
|
8,400
|
|
|
4/10/2024
|
+0.30 / +0.23%
|
129.60
|
130.30
|
129.60
|
130.30
|
130.12
|
127.85
|
6,600
|
|
|
4/9/2024
|
+0.10 / +0.08%
|
129.60
|
130.10
|
129.00
|
130.00
|
129.87
|
127.55
|
11,800
|
|
|
4/8/2024
|
-1.60 / -1.22%
|
131.50
|
131.50
|
129.70
|
129.90
|
130.54
|
127.45
|
30,700
|
|
|
4/5/2024
|
-2.80 / -2.08%
|
134.30
|
135.00
|
131.00
|
131.50
|
132.76
|
129.02
|
13,400
|
|
|
4/4/2024
|
+8.70 / +6.93%
|
125.10
|
134.30
|
125.10
|
134.30
|
132.44
|
131.77
|
98,600
|
|
|
4/3/2024
|
-0.90 / -0.71%
|
124.60
|
127.00
|
124.60
|
125.60
|
126.27
|
123.23
|
9,800
|
|
|
4/2/2024
|
+0.50 / +0.40%
|
125.60
|
126.50
|
125.10
|
126.50
|
125.60
|
124.12
|
6,000
|
|
|
4/1/2024
|
0.00 / 0.00%
|
126.00
|
127.50
|
124.50
|
126.00
|
126.05
|
123.63
|
2,700
|
|
|
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
|
|
|