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 )

167.15 -0.89 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2011 130.54 133.68 128.99 129.00 1,493,070 -2.66(-2.02%)
Oct 28, 2011 128.75 132.41 127.71 131.67 1,190,432 +2.28(+1.76%)
Oct 27, 2011 128.93 131.15 126.96 129.39 1,826,417 +4.90(+3.94%)
Oct 26, 2011 126.08 126.63 121.88 124.49 1,214,804 -0.30(-0.24%)
Oct 25, 2011 126.56 127.46 124.31 124.79 1,074,934 -3.20(-2.50%)
Oct 24, 2011 123.30 129.47 123.30 127.99 1,946,946 +5.53(+4.52%)
Oct 21, 2011 119.39 122.49 119.39 122.46 1,508,978 +4.44(+3.76%)
Oct 20, 2011 116.00 119.18 114.86 118.03 1,373,981 +1.26(+1.08%)
Oct 19, 2011 119.88 120.43 116.41 116.77 1,178,749 -3.73(-3.09%)
Oct 18, 2011 118.65 121.48 112.99 120.50 2,204,383 +3.29(+2.81%)
Oct 17, 2011 120.23 120.68 116.89 117.20 821,177 -3.21(-2.66%)
Oct 14, 2011 119.97 120.84 118.83 120.41 1,014,832 +2.01(+1.70%)
Oct 13, 2011 116.45 118.85 116.43 118.41 793,181 +0.73(+0.62%)
Oct 12, 2011 117.52 119.03 116.86 117.68 1,335,985 +1.28(+1.10%)
Oct 11, 2011 116.08 117.36 115.50 116.40 1,182,455 -1.25(-1.06%)
Oct 10, 2011 115.73 118.35 115.66 117.65 1,274,041 +3.06(+2.67%)
Oct 07, 2011 115.26 116.71 112.83 114.59 1,723,841 -0.20(-0.17%)
Oct 06, 2011 113.59 115.11 113.13 114.78 2,108,218 +6.83(+6.33%)
Oct 05, 2011 106.45 108.37 104.48 107.95 1,542,584 +0.97(+0.91%)
Oct 04, 2011 100.56 107.35 98.54 106.98 2,291,149 +4.88(+4.78%)
Oct 03, 2011 104.34 107.46 102.07 102.09 1,714,574 -3.27(-3.11%)
Sep 30, 2011 111.47 111.47 104.86 105.37 2,934,306 -8.21(-7.23%)
Sep 29, 2011 118.37 118.55 108.86 113.57 2,370,698 -3.05(-2.62%)
Sep 28, 2011 117.33 119.81 116.34 116.63 2,131,717 -4.23(-3.50%)
Sep 27, 2011 121.86 123.80 120.15 120.86 1,669,315 +1.58(+1.33%)
Sep 26, 2011 119.42 119.73 115.60 119.28 1,619,001 +0.24(+0.20%)
Sep 23, 2011 115.83 119.55 115.83 119.04 1,251,290 +2.30(+1.97%)
Sep 22, 2011 114.54 117.88 111.97 116.74 3,882,757 -2.54(-2.13%)
Sep 21, 2011 123.35 124.53 119.16 119.28 1,579,571 -4.01(-3.25%)
Sep 20, 2011 123.52 125.61 121.88 123.30 2,513,817 +1.02(+0.83%)
Sep 19, 2011 117.82 123.24 117.59 122.28 1,955,528 +2.56(+2.14%)
Sep 16, 2011 119.84 120.63 117.54 119.72 2,051,849 -0.40(-0.33%)
Sep 15, 2011 117.07 120.67 116.69 120.12 2,303,391 +3.77(+3.24%)
Sep 14, 2011 112.70 117.93 110.23 116.35 2,481,896 +3.84(+3.42%)
Sep 13, 2011 109.70 112.92 108.46 112.51 1,040,421 +2.88(+2.62%)
Sep 12, 2011 107.64 110.35 106.56 109.63 1,229,953 +0.79(+0.72%)
Sep 09, 2011 109.89 112.55 107.65 108.84 1,692,109 -2.71(-2.43%)
Sep 08, 2011 110.08 113.54 110.02 111.56 1,459,013 +0.42(+0.38%)
Sep 07, 2011 107.99 111.24 107.00 111.14 870,561 +4.68(+4.40%)
Sep 06, 2011 103.55 106.64 102.52 106.46 1,401,081 -0.64(-0.60%)
Sep 02, 2011 108.05 109.91 106.64 107.10 877,171 -3.18(-2.89%)
Sep 01, 2011 111.10 113.07 109.43 110.28 1,116,528 -1.11(-0.99%)
Aug 31, 2011 111.28 113.52 110.14 111.39 1,574,826 +1.05(+0.95%)
Aug 30, 2011 109.60 111.03 108.76 110.34 1,207,288 +0.18(+0.16%)
Aug 29, 2011 107.94 110.27 107.84 110.16 1,463,243 +3.21(+3.00%)
Aug 26, 2011 104.11 107.36 103.35 106.95 1,549,479 +1.94(+1.85%)
Aug 25, 2011 108.37 108.99 104.73 105.01 1,590,147 -2.91(-2.69%)
Aug 24, 2011 105.48 108.00 104.62 107.92 1,513,568 +1.89(+1.79%)
Aug 23, 2011 98.38 106.12 97.56 106.03 2,676,742 +7.64(+7.76%)
Aug 22, 2011 99.91 101.22 97.01 98.39 2,335,279 -0.01(-0.01%)
Aug 19, 2011 101.64 105.39 98.30 98.40 2,601,895 -4.73(-4.58%)
Aug 18, 2011 105.27 105.30 100.99 103.13 2,891,496 -5.52(-5.08%)
Aug 17, 2011 112.57 112.92 107.33 108.65 2,483,764 -3.13(-2.80%)
Aug 16, 2011 112.92 115.12 110.80 111.78 2,494,057 -2.52(-2.20%)
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.