|
Closing price on 4/8/2025
|
|
| Open |
107.00 |
| High |
109.00 |
| Low |
106.50 |
| Volume |
61,200 |
| Split-adjusted Price |
106.80 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2025
|
-7.70 / -6.72%
|
107.00
|
109.00
|
106.50
|
106.80
|
106.69
|
106.80
|
61,200
|
|
|
4/4/2025
|
-3.50 / -2.97%
|
110.30
|
117.00
|
109.80
|
114.50
|
111.68
|
114.50
|
29,400
|
|
|
4/3/2025
|
-8.80 / -6.94%
|
122.00
|
123.40
|
118.00
|
118.00
|
118.88
|
118.00
|
67,400
|
|
|
4/2/2025
|
+1.30 / +1.04%
|
124.60
|
127.90
|
124.50
|
126.80
|
125.66
|
126.80
|
16,400
|
|
|
4/1/2025
|
-2.90 / -2.26%
|
129.00
|
129.00
|
125.00
|
125.50
|
125.92
|
125.50
|
19,800
|
|
|
3/31/2025
|
+2.40 / +1.90%
|
132.80
|
132.80
|
125.00
|
128.40
|
129.37
|
128.40
|
37,400
|
|
|
3/28/2025
|
+6.60 / +5.53%
|
120.00
|
126.90
|
120.00
|
126.00
|
124.99
|
126.00
|
74,100
|
|
|
3/27/2025
|
+0.10 / +0.08%
|
118.30
|
119.40
|
118.30
|
119.40
|
119.08
|
119.40
|
6,000
|
|
|
3/26/2025
|
0.00 / 0.00%
|
118.10
|
119.30
|
118.10
|
119.30
|
118.95
|
119.30
|
5,700
|
|
|
3/25/2025
|
-0.30 / -0.25%
|
118.00
|
119.50
|
118.00
|
119.30
|
118.92
|
119.30
|
6,800
|
|
|
3/24/2025
|
0.00 / 0.00%
|
119.90
|
119.90
|
118.50
|
119.60
|
119.34
|
119.60
|
1,600
|
|
|
3/21/2025
|
+0.30 / +0.25%
|
119.00
|
119.70
|
119.00
|
119.60
|
119.18
|
119.60
|
2,600
|
|
|
3/20/2025
|
+1.10 / +0.93%
|
118.20
|
119.30
|
118.20
|
119.30
|
118.97
|
119.30
|
1,300
|
|
|
3/19/2025
|
-0.40 / -0.34%
|
118.10
|
119.10
|
118.10
|
118.20
|
118.46
|
118.20
|
11,100
|
|
|
3/18/2025
|
+0.90 / +0.76%
|
118.00
|
118.60
|
117.80
|
118.60
|
118.17
|
118.60
|
5,400
|
|
|
3/17/2025
|
-1.30 / -1.09%
|
118.50
|
119.50
|
117.70
|
117.70
|
118.28
|
117.70
|
8,100
|
|
|
3/14/2025
|
0.00 / 0.00%
|
118.80
|
120.00
|
118.80
|
119.00
|
119.09
|
119.00
|
7,800
|
|
|
3/13/2025
|
-0.50 / -0.42%
|
119.50
|
119.50
|
119.00
|
119.00
|
119.21
|
119.00
|
3,700
|
|
|
3/12/2025
|
0.00 / 0.00%
|
119.10
|
119.60
|
119.00
|
119.50
|
119.25
|
119.50
|
3,100
|
|
|
3/11/2025
|
-0.60 / -0.50%
|
120.10
|
120.10
|
119.10
|
119.50
|
119.65
|
119.50
|
15,000
|
|
|
3/10/2025
|
-0.30 / -0.25%
|
120.40
|
120.40
|
120.10
|
120.10
|
120.18
|
120.10
|
7,400
|
|
|
3/7/2025
|
+0.60 / +0.50%
|
120.90
|
120.90
|
118.60
|
120.40
|
119.91
|
120.40
|
4,100
|
|
|
3/6/2025
|
-0.20 / -0.17%
|
120.90
|
121.00
|
119.80
|
119.80
|
120.29
|
119.80
|
900
|
|
|
3/5/2025
|
-0.20 / -0.17%
|
122.20
|
122.20
|
120.00
|
120.00
|
120.19
|
120.00
|
8,100
|
|
|
3/4/2025
|
-0.60 / -0.50%
|
120.70
|
120.80
|
119.50
|
120.20
|
120.31
|
120.20
|
13,800
|
|
|
3/3/2025
|
-0.20 / -0.17%
|
121.10
|
121.10
|
120.70
|
120.80
|
120.85
|
120.80
|
13,400
|
|
|
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
|
|
|