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:

Ralph Lauren Corp (NY: RL )

187.76 +1.26 (+0.68%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 186.01 188.15 185.65 187.76 519,209 +1.26(+0.68%)
Mar 27, 2024 184.39 186.56 184.20 186.50 529,300 +4.36(+2.39%)
Mar 26, 2024 184.06 185.65 181.93 182.14 925,193 +0.01(+0.01%)
Mar 25, 2024 186.53 186.97 181.40 182.13 725,091 -4.70(-2.52%)
Mar 22, 2024 187.88 188.96 186.53 186.83 621,306 -2.81(-1.48%)
Mar 21, 2024 190.34 191.24 188.15 189.64 866,715 +0.10(+0.05%)
Mar 20, 2024 183.72 189.63 183.72 189.54 1,130,493 +5.99(+3.26%)
Mar 19, 2024 181.76 184.32 181.72 183.55 787,298 +1.31(+0.72%)
Mar 18, 2024 182.69 183.47 180.77 182.24 943,020 +1.39(+0.77%)
Mar 15, 2024 181.62 182.77 179.79 180.85 1,599,575 -0.66(-0.36%)
Mar 14, 2024 183.06 183.65 180.16 181.51 1,008,884 -0.55(-0.30%)
Mar 13, 2024 179.38 183.02 178.94 182.06 1,134,262 +2.35(+1.31%)
Mar 12, 2024 177.65 180.42 176.66 179.71 1,364,572 +2.05(+1.16%)
Mar 11, 2024 174.58 178.21 174.10 177.66 1,110,642 +2.35(+1.34%)
Mar 08, 2024 179.13 180.28 174.40 175.31 1,208,948 -3.67(-2.05%)
Mar 07, 2024 179.37 180.30 177.48 178.97 1,056,367 +0.49(+0.27%)
Mar 06, 2024 180.33 182.41 177.17 178.49 1,464,804 -1.10(-0.61%)
Mar 05, 2024 176.90 180.81 175.58 179.58 1,265,634 +2.13(+1.20%)
Mar 04, 2024 179.25 180.33 176.51 177.45 2,100,997 -6.78(-3.68%)
Mar 01, 2024 185.45 187.19 184.10 184.23 698,596 -0.93(-0.50%)
Feb 29, 2024 182.70 186.22 182.70 185.16 1,078,576 +2.21(+1.21%)
Feb 28, 2024 180.36 183.48 179.68 182.95 947,662 +1.10(+0.60%)
Feb 27, 2024 186.51 187.15 180.70 181.85 1,410,518 -4.37(-2.35%)
Feb 26, 2024 188.03 189.13 184.98 186.22 840,430 -1.44(-0.77%)
Feb 23, 2024 187.19 189.63 186.65 187.67 833,097 +1.30(+0.70%)
Feb 22, 2024 184.89 187.10 184.28 186.36 753,337 +3.04(+1.66%)
Feb 21, 2024 181.56 184.53 181.54 183.32 759,849 +0.73(+0.40%)
Feb 20, 2024 179.26 182.63 178.73 182.60 1,146,213 +2.49(+1.38%)
Feb 16, 2024 179.26 182.29 179.02 180.11 820,499 -0.31(-0.17%)
Feb 15, 2024 178.28 180.45 176.03 180.42 1,169,793 +3.45(+1.95%)
Feb 14, 2024 176.56 177.02 170.68 176.97 1,098,293 +2.34(+1.34%)
Feb 13, 2024 172.71 174.90 171.14 174.63 1,362,712 -2.44(-1.38%)
Feb 12, 2024 174.10 177.59 173.16 177.07 1,414,107 +2.78(+1.59%)
Feb 09, 2024 169.85 174.68 168.91 174.29 1,767,249 +3.15(+1.84%)
Feb 08, 2024 162.90 173.23 160.66 171.15 4,670,345 +24.61(+16.79%)
Feb 07, 2024 147.04 147.39 145.40 146.54 1,175,440 -0.20(-0.14%)
Feb 06, 2024 146.80 148.23 145.73 146.74 937,465 -0.09(-0.06%)
Feb 05, 2024 146.43 146.93 144.26 146.82 604,734 -0.34(-0.23%)
Feb 02, 2024 144.49 147.38 142.68 147.16 929,559 +1.40(+0.96%)
Feb 01, 2024 143.78 146.06 143.10 145.76 599,519 +2.68(+1.87%)
Jan 31, 2024 146.40 146.40 141.68 143.08 696,496 -2.78(-1.90%)
Jan 30, 2024 144.26 146.63 143.56 145.86 763,848 +1.00(+0.69%)
Jan 29, 2024 143.42 145.09 143.12 144.85 584,084 +1.35(+0.94%)
Jan 26, 2024 143.74 144.25 140.94 143.51 903,134 +2.24(+1.59%)
Jan 25, 2024 139.06 141.65 138.92 141.27 676,321 +2.81(+2.03%)
Jan 24, 2024 139.79 140.71 138.33 138.46 483,314 -0.51(-0.37%)
Jan 23, 2024 140.27 140.46 137.64 138.97 549,910 -0.55(-0.39%)
Jan 22, 2024 138.01 139.53 137.41 139.52 747,192 +1.99(+1.45%)
Jan 19, 2024 137.07 138.54 135.58 137.52 746,597 +0.09(+0.07%)
Jan 18, 2024 137.06 137.52 134.35 137.43 620,664 +1.16(+0.85%)
Jan 17, 2024 136.16 137.74 135.35 136.28 843,865 -0.78(-0.57%)
Jan 16, 2024 136.19 137.83 134.62 137.06 1,030,181 -0.40(-0.29%)
Jan 12, 2024 140.91 141.00 136.30 137.45 1,263,865 -4.49(-3.16%)
Jan 11, 2024 142.35 142.55 140.14 141.95 572,839 -1.22(-0.85%)
Jan 10, 2024 142.30 144.21 141.36 143.17 565,222 +0.65(+0.45%)
Jan 09, 2024 143.48 144.46 142.33 142.52 635,776 -2.18(-1.51%)
Jan 08, 2024 142.76 145.52 142.76 144.70 493,180 +2.37(+1.67%)
Jan 05, 2024 142.79 144.54 142.31 142.33 628,645 +0.28(+0.20%)
Jan 04, 2024 144.53 144.53 141.76 142.06 856,406 +0.05(+0.04%)
Jan 03, 2024 143.70 144.47 141.73 142.00 798,238 -3.43(-2.36%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.