tiprankstipranks
Trending News
More News >
Ralliant Corporation (RAL)
NYSE:RAL
US Market
Advertisement

Ralliant Corporation (RAL) Historical Prices

Compare
11 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 01, 2025
43.18
44.43
42.69
44.16
44.16
+0.98%
1,042,314
0.64
Sep 30, 2025
43.00
43.77
42.35
43.73
43.73
+2.13%
1,037,638
0.62
Sep 29, 2025
43.56
43.72
42.48
42.82
42.82
-0.76%
804,462
0.38
Sep 26, 2025
42.50
43.38
42.23
43.15
43.15
+1.05%
750,114
0.36
Sep 25, 2025
43.07
43.30
42.06
42.70
42.70
-2.71%
1,119,048
0.54
Sep 24, 2025
44.34
44.63
43.24
43.89
43.89
-0.39%
1,063,387
Sep 23, 2025
44.60
44.96
43.84
44.06
44.06
-0.72%
846,603
Sep 22, 2025
43.00
44.51
43.00
44.38
44.38
+2.21%
1,008,730
Sep 19, 2025
44.31
44.31
42.80
43.42
43.42
-0.78%
2,486,856
Sep 18, 2025
42.50
44.16
42.50
43.76
43.76
+4.46%
1,818,475
Sep 17, 2025
41.89
42.82
41.59
41.89
41.89
+0.14%
1,120,847
Sep 16, 2025
41.20
41.85
40.70
41.83
41.83
+1.23%
908,970
Sep 15, 2025
41.32
42.26
41.06
41.32
41.32
0.00%
861,851
Sep 12, 2025
42.72
42.76
41.31
41.32
41.32
-3.73%
991,934
Sep 11, 2025
41.89
43.14
41.42
42.92
42.92
+2.31%
1,463,755
Sep 10, 2025
42.97
43.35
41.78
41.95
41.95
-0.73%
1,078,579
Sep 09, 2025
42.21
42.45
41.35
42.26
42.26
-0.17%
985,143
Sep 08, 2025
43.22
43.79
42.00
42.33
42.33
-2.08%
957,698
Sep 05, 2025
43.61
44.40
42.81
43.28
43.23
+1.26%
1,039,692
Sep 04, 2025
42.28
43.40
42.06
42.79
42.74
+1.35%
1,288,489
Sep 03, 2025
42.63
43.28
41.85
42.27
42.22
-0.63%
780,874
Sep 02, 2025
42.14
42.83
41.00
42.59
42.54
+1.99%
1,369,880
Aug 29, 2025
42.37
43.09
41.78
41.81
41.76
-1.95%
706,002
Aug 28, 2025
42.38
43.05
41.62
42.69
42.64
+0.97%
951,628
Aug 27, 2025
41.53
42.74
41.47
42.33
42.28
+2.74%
896,767
Aug 26, 2025
42.41
42.59
41.23
41.25
41.20
-2.51%
2,558,992
Aug 25, 2025
43.71
43.71
42.11
42.36
42.31
-3.06%
1,170,192
Aug 22, 2025
42.16
43.99
41.82
43.75
43.70
+4.36%
1,708,377
Aug 21, 2025
41.57
42.58
41.34
41.97
41.92
+0.55%
1,245,459
Aug 20, 2025
42.63
43.27
40.97
41.79
41.74
-2.34%
1,731,991
Aug 19, 2025
43.51
43.51
42.35
42.84
42.79
-0.72%
1,213,462
Aug 18, 2025
43.64
43.94
43.20
43.20
43.15
-0.57%
824,556
Aug 15, 2025
44.39
44.61
42.45
43.50
43.45
-0.09%
1,329,023
Aug 14, 2025
44.65
44.90
43.55
43.59
43.54
-3.23%
901,729
Aug 13, 2025
45.36
47.13
44.28
45.10
45.05
+1.40%
1,857,647
Aug 12, 2025
46.48
47.39
42.69
44.53
44.48
-0.35%
1,812,914
Aug 11, 2025
45.08
45.62
44.18
44.74
44.69
-0.46%
1,323,367
Aug 08, 2025
42.54
45.09
42.23
45.00
44.95
+5.26%
1,444,553
Aug 07, 2025
43.46
44.46
42.00
42.80
42.75
-1.54%
1,354,762
Aug 06, 2025
43.68
45.19
43.16
43.52
43.47
-0.09%
1,732,837
Aug 05, 2025
42.52
44.37
42.35
43.61
43.56
+1.70%
1,358,979
Aug 04, 2025
44.97
45.56
42.58
42.93
42.88
-3.15%
1,187,926
Aug 01, 2025
45.20
45.74
43.49
44.38
44.33
-2.82%
1,204,080
Jul 31, 2025
46.18
46.83
44.97
45.72
45.67
-1.61%
1,126,091
Jul 30, 2025
47.66
47.97
45.76
46.52
46.47
-1.53%
943,583
Jul 29, 2025
48.29
48.75
46.99
47.30
47.24
-1.96%
668,238
Jul 28, 2025
47.36
48.50
46.92
48.30
48.24
+1.80%
801,694
Jul 25, 2025
46.47
47.54
45.90
47.50
47.44
+1.35%
1,746,272
Jul 24, 2025
48.00
49.00
46.65
46.92
46.86
-2.34%
1,079,008
Jul 23, 2025
47.09
48.13
46.30
48.10
48.04
+3.18%
2,102,865
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis