|
Closing price on 6/1/2022
|
|
| Open |
131.90 |
| High |
131.90 |
| Low |
128.60 |
| Volume |
7,200 |
| Split-adjusted Price |
109.41 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2022
|
-1.50 / -1.15%
|
131.90
|
131.90
|
128.60
|
128.60
|
129.41
|
109.41
|
7,200
|
|
|
5/31/2022
|
-1.00 / -0.76%
|
131.50
|
131.50
|
130.00
|
130.10
|
130.74
|
110.69
|
17,100
|
|
|
5/30/2022
|
+2.70 / +2.06%
|
130.10
|
133.90
|
130.10
|
133.60
|
132.77
|
111.54
|
5,600
|
|
|
5/27/2022
|
+0.90 / +0.69%
|
130.50
|
131.50
|
129.40
|
130.90
|
130.86
|
109.28
|
29,100
|
|
|
5/26/2022
|
-0.70 / -0.54%
|
130.90
|
130.90
|
130.00
|
130.00
|
130.31
|
108.53
|
15,500
|
|
|
5/25/2022
|
+1.90 / +1.48%
|
129.50
|
130.90
|
128.00
|
130.70
|
129.71
|
109.12
|
14,500
|
|
|
5/24/2022
|
-0.10 / -0.08%
|
128.90
|
129.30
|
128.50
|
128.80
|
128.91
|
107.53
|
1,600
|
|
|
5/23/2022
|
-0.10 / -0.08%
|
129.50
|
129.50
|
127.00
|
128.90
|
128.68
|
107.61
|
19,300
|
|
|
5/20/2022
|
0.00 / 0.00%
|
128.00
|
130.00
|
127.60
|
129.00
|
128.67
|
107.70
|
20,200
|
|
|
5/19/2022
|
-1.60 / -1.23%
|
128.00
|
130.00
|
128.00
|
129.00
|
129.16
|
107.70
|
6,100
|
|
|
5/18/2022
|
+2.90 / +2.27%
|
128.00
|
131.30
|
127.60
|
130.60
|
129.79
|
109.03
|
4,800
|
|
|
5/17/2022
|
+0.70 / +0.55%
|
127.00
|
132.90
|
126.00
|
127.70
|
128.25
|
106.61
|
21,200
|
|
|
5/16/2022
|
-1.60 / -1.24%
|
128.20
|
129.00
|
126.80
|
127.00
|
128.02
|
106.03
|
30,800
|
|
|
5/13/2022
|
-4.30 / -3.24%
|
131.80
|
131.80
|
126.10
|
128.60
|
128.03
|
107.36
|
23,800
|
|
|
5/12/2022
|
-2.00 / -1.48%
|
133.00
|
133.00
|
129.00
|
132.90
|
130.62
|
110.95
|
17,800
|
|
|
5/11/2022
|
+4.10 / +3.13%
|
130.80
|
134.90
|
129.60
|
134.90
|
130.79
|
112.62
|
15,200
|
|
|
5/10/2022
|
-0.20 / -0.15%
|
130.00
|
131.90
|
128.00
|
130.80
|
129.65
|
109.20
|
30,500
|
|
|
5/9/2022
|
-7.10 / -5.14%
|
137.90
|
138.00
|
131.00
|
131.00
|
133.59
|
109.37
|
23,800
|
|
|
5/6/2022
|
-0.90 / -0.65%
|
138.90
|
139.00
|
137.90
|
138.10
|
138.66
|
115.29
|
20,100
|
|
|
5/5/2022
|
-1.00 / -0.71%
|
138.00
|
141.70
|
138.00
|
139.00
|
140.60
|
116.04
|
12,000
|
|
|
5/4/2022
|
+0.50 / +0.36%
|
139.50
|
140.70
|
139.30
|
140.00
|
139.79
|
116.88
|
9,700
|
|
|
4/29/2022
|
-0.10 / -0.07%
|
138.40
|
139.80
|
138.00
|
139.50
|
138.49
|
116.46
|
17,200
|
|
|
4/28/2022
|
+1.60 / +1.16%
|
137.00
|
139.80
|
137.00
|
139.60
|
138.02
|
116.55
|
19,200
|
|
|
4/27/2022
|
-1.00 / -0.72%
|
137.00
|
139.00
|
137.00
|
138.00
|
137.92
|
115.21
|
14,400
|
|
|
4/26/2022
|
-1.00 / -0.71%
|
139.80
|
139.80
|
132.90
|
139.00
|
136.51
|
116.04
|
18,700
|
|
|
4/25/2022
|
-5.80 / -3.98%
|
145.60
|
147.50
|
136.30
|
140.00
|
139.78
|
116.88
|
51,000
|
|
|
4/22/2022
|
+0.70 / +0.48%
|
145.40
|
148.00
|
141.60
|
145.80
|
144.44
|
121.72
|
36,100
|
|
|
4/21/2022
|
-5.80 / -3.84%
|
149.50
|
150.10
|
145.00
|
145.10
|
147.96
|
121.14
|
79,100
|
|
|
4/20/2022
|
-2.10 / -1.37%
|
151.00
|
153.00
|
150.50
|
150.90
|
151.29
|
125.98
|
23,700
|
|
|
4/19/2022
|
-1.60 / -1.03%
|
151.00
|
156.50
|
151.00
|
153.00
|
153.94
|
127.73
|
27,700
|
|
|