|
Closing price on 9/21/2022
|
|
| Open |
90.00 |
| High |
90.70 |
| Low |
89.20 |
| Volume |
14,800 |
| Split-adjusted Price |
78.17 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2022
|
-0.80 / -0.88%
|
90.00
|
90.70
|
89.20
|
89.60
|
90.02
|
78.17
|
14,800
|
|
|
9/20/2022
|
+0.40 / +0.44%
|
89.90
|
90.50
|
89.50
|
90.40
|
90.09
|
78.87
|
15,800
|
|
|
9/19/2022
|
-1.00 / -1.10%
|
90.20
|
90.70
|
88.50
|
90.00
|
89.65
|
78.52
|
43,100
|
|
|
9/16/2022
|
-1.50 / -1.62%
|
92.50
|
92.50
|
91.00
|
91.00
|
91.80
|
79.40
|
22,900
|
|
|
9/15/2022
|
-0.50 / -0.54%
|
93.00
|
93.00
|
92.50
|
92.50
|
92.67
|
80.70
|
9,600
|
|
|
9/14/2022
|
-0.70 / -0.75%
|
93.30
|
93.30
|
92.50
|
93.00
|
92.93
|
81.14
|
45,300
|
|
|
9/13/2022
|
-0.10 / -0.11%
|
94.30
|
94.30
|
93.50
|
93.70
|
93.75
|
81.75
|
13,600
|
|
|
9/12/2022
|
+0.60 / +0.64%
|
94.10
|
94.30
|
93.40
|
93.80
|
93.68
|
81.84
|
23,600
|
|
|
9/9/2022
|
-0.30 / -0.32%
|
94.50
|
94.50
|
92.40
|
93.20
|
93.14
|
81.31
|
28,600
|
|
|
9/8/2022
|
-1.20 / -1.27%
|
94.80
|
95.80
|
93.40
|
93.50
|
94.13
|
81.58
|
19,300
|
|
|
9/7/2022
|
-1.30 / -1.35%
|
96.10
|
96.10
|
94.70
|
94.70
|
95.35
|
82.62
|
37,000
|
|
|
9/6/2022
|
-1.10 / -1.13%
|
97.00
|
97.10
|
95.30
|
96.00
|
95.94
|
83.76
|
36,600
|
|
|
9/5/2022
|
-0.30 / -0.31%
|
97.40
|
97.60
|
96.20
|
97.10
|
96.68
|
84.72
|
27,000
|
|
|
8/31/2022
|
0.00 / 0.00%
|
97.70
|
97.70
|
96.20
|
97.40
|
96.85
|
84.98
|
36,600
|
|
|
8/30/2022
|
+0.60 / +0.62%
|
97.00
|
98.10
|
96.80
|
97.40
|
97.43
|
84.98
|
33,700
|
|
|
8/29/2022
|
-1.90 / -1.93%
|
98.50
|
99.00
|
96.00
|
96.80
|
97.40
|
84.46
|
33,800
|
|
|
8/26/2022
|
+0.70 / +0.71%
|
99.20
|
99.80
|
98.00
|
98.70
|
98.98
|
86.11
|
31,800
|
|
|
8/25/2022
|
-0.40 / -0.40%
|
100.90
|
101.50
|
100.00
|
100.50
|
100.83
|
85.50
|
35,000
|
|
|
8/24/2022
|
0.00 / 0.00%
|
101.10
|
101.20
|
99.90
|
100.90
|
100.79
|
85.84
|
22,800
|
|
|
8/23/2022
|
+0.90 / +0.90%
|
99.00
|
100.90
|
99.00
|
100.90
|
99.75
|
85.84
|
24,900
|
|
|
8/22/2022
|
-0.90 / -0.89%
|
101.00
|
101.50
|
99.60
|
100.00
|
100.53
|
85.08
|
41,800
|
|
|
8/19/2022
|
+2.10 / +2.13%
|
99.50
|
101.10
|
99.50
|
100.90
|
100.12
|
85.84
|
60,400
|
|
|
8/18/2022
|
+0.30 / +0.30%
|
97.90
|
98.80
|
97.70
|
98.80
|
98.05
|
84.06
|
10,600
|
|
|
8/17/2022
|
-0.80 / -0.81%
|
99.40
|
99.80
|
98.00
|
98.50
|
98.74
|
83.80
|
21,100
|
|
|
8/16/2022
|
+0.90 / +0.91%
|
99.00
|
99.60
|
99.00
|
99.30
|
99.15
|
84.48
|
35,100
|
|
|
8/15/2022
|
+1.60 / +1.65%
|
96.70
|
98.90
|
96.70
|
98.40
|
98.18
|
83.72
|
34,600
|
|
|
8/12/2022
|
0.00 / 0.00%
|
96.40
|
97.60
|
96.30
|
96.80
|
96.79
|
82.35
|
8,300
|
|
|
8/11/2022
|
-1.20 / -1.22%
|
98.00
|
98.00
|
96.60
|
96.80
|
97.17
|
82.35
|
29,500
|
|
|
8/10/2022
|
-1.00 / -1.01%
|
99.10
|
99.10
|
97.00
|
98.00
|
98.37
|
83.38
|
19,700
|
|
|
8/9/2022
|
+2.00 / +2.06%
|
97.50
|
99.60
|
97.50
|
99.00
|
98.81
|
84.23
|
65,100
|
|
|