Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ralph Lauren Corp (NY: RL )

166.48 -0.45 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 108.91 110.10 108.64 108.95 752,303 -0.64(-0.58%)
Mar 30, 2015 109.99 110.29 109.30 109.59 551,945 +0.87(+0.80%)
Mar 27, 2015 109.12 110.18 107.95 108.72 678,307 -0.62(-0.57%)
Mar 26, 2015 109.26 109.94 108.74 109.34 684,470 -0.74(-0.67%)
Mar 25, 2015 110.56 111.35 110.08 110.08 1,185,945 -0.31(-0.28%)
Mar 24, 2015 110.23 110.70 109.94 110.38 784,919 -0.12(-0.10%)
Mar 23, 2015 109.91 110.90 109.88 110.50 652,686 +0.57(+0.52%)
Mar 20, 2015 109.73 110.45 109.37 109.93 1,438,742 +0.44(+0.41%)
Mar 19, 2015 109.04 110.14 108.62 109.48 1,079,159 +0.28(+0.26%)
Mar 18, 2015 106.44 109.50 106.33 109.20 1,236,311 +2.64(+2.48%)
Mar 17, 2015 106.50 107.49 106.24 106.56 944,729 -0.49(-0.46%)
Mar 16, 2015 107.39 107.80 106.48 107.06 1,047,257 -0.26(-0.24%)
Mar 13, 2015 107.08 107.74 106.42 107.31 911,702 -0.39(-0.36%)
Mar 12, 2015 105.76 107.84 105.32 107.70 1,271,527 +2.33(+2.21%)
Mar 11, 2015 107.72 108.39 105.07 105.37 1,512,421 -2.31(-2.15%)
Mar 10, 2015 108.96 108.96 106.89 107.68 1,411,418 -1.98(-1.81%)
Mar 09, 2015 108.78 109.79 108.28 109.66 1,181,834 +0.77(+0.70%)
Mar 06, 2015 110.73 111.27 108.54 108.90 1,363,413 -1.95(-1.76%)
Mar 05, 2015 111.42 111.97 110.72 110.84 768,738 -0.54(-0.48%)
Mar 04, 2015 112.08 112.29 110.97 111.38 1,379,698 -0.82(-0.73%)
Mar 03, 2015 114.30 114.30 111.97 112.20 1,091,803 -1.76(-1.54%)
Mar 02, 2015 113.78 114.39 113.02 113.96 939,591 +0.54(+0.47%)
Feb 27, 2015 113.48 113.89 112.27 113.42 986,100 -0.06(-0.05%)
Feb 26, 2015 114.26 114.73 113.25 113.48 918,650 -0.79(-0.69%)
Feb 25, 2015 113.99 114.74 113.83 114.27 1,191,820 +0.29(+0.25%)
Feb 24, 2015 114.21 114.79 113.80 113.98 873,096 -0.48(-0.42%)
Feb 23, 2015 115.37 115.57 114.15 114.46 1,325,414 -0.52(-0.45%)
Feb 20, 2015 112.88 115.95 112.62 114.98 1,839,120 +1.92(+1.70%)
Feb 19, 2015 112.30 113.49 112.00 113.06 1,423,605 +0.45(+0.40%)
Feb 18, 2015 112.50 113.20 112.26 112.60 1,242,591 +0.07(+0.06%)
Feb 17, 2015 111.60 112.87 110.19 112.54 1,461,534 +0.94(+0.84%)
Feb 13, 2015 112.17 111.60 111.60 111.60 1,652,508 -0.49(-0.44%)
Feb 12, 2015 111.69 112.42 110.82 112.09 1,625,314 +0.52(+0.47%)
Feb 11, 2015 111.83 112.49 110.89 111.57 2,243,867 +0.05(+0.04%)
Feb 10, 2015 113.11 113.49 111.33 111.52 2,186,602 -0.81(-0.72%)
Feb 09, 2015 114.36 114.48 111.51 112.33 2,361,368 -2.30(-2.00%)
Feb 06, 2015 117.41 117.41 114.24 114.62 2,953,481 -2.39(-2.05%)
Feb 05, 2015 113.98 118.20 112.67 117.02 5,300,250 +1.70(+1.48%)
Feb 04, 2015 125.05 126.51 114.91 115.32 12,713,508 -25.69(-18.22%)
Feb 03, 2015 139.32 141.37 138.78 141.00 1,431,396 +2.50(+1.81%)
Feb 02, 2015 137.38 139.03 135.38 138.50 1,293,961 +0.75(+0.55%)
Jan 30, 2015 138.51 139.59 137.02 137.75 1,162,501 -2.59(-1.85%)
Jan 29, 2015 137.94 140.76 137.66 140.34 925,843 +3.16(+2.30%)
Jan 28, 2015 139.25 139.61 137.11 137.18 1,117,947 -1.07(-0.78%)
Jan 27, 2015 139.06 139.21 135.77 138.26 1,579,501 -1.48(-1.06%)
Jan 26, 2015 138.83 140.01 137.46 139.73 1,248,731 +0.43(+0.31%)
Jan 23, 2015 140.72 141.58 139.21 139.31 1,158,499 -1.70(-1.21%)
Jan 22, 2015 140.51 142.04 139.73 141.00 1,464,045 +1.08(+0.77%)
Jan 21, 2015 138.31 141.15 138.05 139.92 901,782 +1.07(+0.77%)
Jan 20, 2015 141.02 141.10 138.52 138.85 1,312,301 -1.51(-1.08%)
Jan 16, 2015 139.97 140.58 138.29 140.36 1,514,497 +0.49(+0.35%)
Jan 15, 2015 142.22 142.66 139.83 139.87 645,106 -2.34(-1.65%)
Jan 14, 2015 141.81 143.17 140.09 142.22 938,335 -1.11(-0.77%)
Jan 13, 2015 145.17 146.53 142.14 143.32 1,118,680 -0.64(-0.45%)
Jan 12, 2015 144.16 145.27 142.99 143.97 1,213,288 -1.30(-0.89%)
Jan 09, 2015 146.24 146.44 143.85 145.26 907,695 -2.13(-1.45%)
Jan 08, 2015 146.68 148.22 146.17 147.39 961,455 -0.17(-0.12%)
Jan 07, 2015 145.00 147.67 144.86 147.57 751,607 +3.61(+2.51%)
Jan 06, 2015 146.96 147.33 143.00 143.96 1,805,314 -2.86(-1.95%)
Jan 05, 2015 148.39 148.99 145.94 146.82 2,138,373 -4.31(-2.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.