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 (%)
Mar 30, 2012 142.21 143.27 140.95 141.63 796,857 -0.34(-0.24%)
Mar 29, 2012 141.47 142.25 140.22 141.97 592,793 -0.04(-0.03%)
Mar 28, 2012 142.86 143.25 139.58 142.01 653,519 -1.08(-0.75%)
Mar 27, 2012 143.88 144.01 142.62 143.09 537,659 -0.82(-0.57%)
Mar 26, 2012 143.31 144.23 141.01 143.91 620,187 +2.42(+1.71%)
Mar 23, 2012 142.97 142.97 139.13 141.49 629,717 -1.09(-0.76%)
Mar 22, 2012 141.75 143.58 141.63 142.58 739,641 -0.88(-0.61%)
Mar 21, 2012 143.79 144.57 142.85 143.45 616,066 -0.33(-0.23%)
Mar 20, 2012 144.35 145.45 142.20 143.79 941,183 +0.32(+0.22%)
Mar 19, 2012 144.42 144.60 142.09 143.47 705,046 -0.93(-0.65%)
Mar 16, 2012 144.65 145.01 143.44 144.40 916,856 -0.24(-0.17%)
Mar 15, 2012 144.40 145.19 143.23 144.65 765,692 -0.39(-0.27%)
Mar 14, 2012 147.35 148.25 144.43 145.04 898,794 -1.09(-0.75%)
Mar 13, 2012 145.33 146.37 143.28 146.13 765,524 +1.81(+1.26%)
Mar 12, 2012 143.75 145.36 143.14 144.31 635,661 +1.02(+0.71%)
Mar 09, 2012 141.50 144.10 141.09 143.30 649,558 +2.12(+1.50%)
Mar 08, 2012 140.41 141.93 139.85 141.18 815,475 +1.98(+1.42%)
Mar 07, 2012 140.12 140.33 138.66 139.20 981,833 +0.68(+0.49%)
Mar 06, 2012 141.68 141.68 137.78 138.52 1,677,148 -5.09(-3.55%)
Mar 05, 2012 143.15 144.57 142.30 143.62 668,293 +0.14(+0.10%)
Mar 02, 2012 144.20 144.76 142.97 143.48 642,525 -1.06(-0.73%)
Mar 01, 2012 142.06 144.86 141.98 144.53 869,039 +3.40(+2.41%)
Feb 29, 2012 142.40 143.06 140.95 141.14 791,899 -0.79(-0.56%)
Feb 28, 2012 141.63 142.28 140.50 141.93 515,831 +0.19(+0.14%)
Feb 27, 2012 139.62 143.19 139.12 141.73 779,679 +0.93(+0.66%)
Feb 24, 2012 140.94 141.12 140.01 140.81 697,947 +0.06(+0.05%)
Feb 23, 2012 139.50 141.24 139.34 140.74 847,625 +1.41(+1.01%)
Feb 22, 2012 139.81 140.46 139.16 139.34 1,103,167 -0.87(-0.62%)
Feb 21, 2012 141.81 142.15 138.86 140.20 763,562 -1.54(-1.08%)
Feb 17, 2012 142.16 143.58 141.32 141.74 791,832 +0.03(+0.02%)
Feb 16, 2012 141.35 143.36 140.59 141.71 1,085,344 +1.47(+1.05%)
Feb 15, 2012 142.17 142.98 140.03 140.24 1,258,524 -1.75(-1.24%)
Feb 14, 2012 139.14 142.06 138.92 141.99 1,097,249 +1.96(+1.40%)
Feb 13, 2012 140.59 141.76 139.13 140.03 1,050,483 -0.19(-0.13%)
Feb 10, 2012 138.07 141.44 138.07 140.22 1,568,985 +0.05(+0.03%)
Feb 09, 2012 139.41 142.97 136.65 140.17 2,462,943 +0.85(+0.61%)
Feb 08, 2012 138.69 144.99 138.12 139.32 7,061,347 +11.71(+9.18%)
Feb 07, 2012 127.55 128.36 125.52 127.60 1,548,320 -0.28(-0.22%)
Feb 06, 2012 126.39 128.21 125.50 127.88 1,084,597 +1.17(+0.92%)
Feb 03, 2012 125.69 127.44 125.11 126.71 981,612 +2.41(+1.94%)
Feb 02, 2012 124.44 126.73 123.85 124.30 821,791 -0.74(-0.59%)
Feb 01, 2012 124.18 125.65 123.69 125.04 1,562,913 +1.55(+1.26%)
Jan 31, 2012 123.41 124.39 122.80 123.48 1,115,141 +0.81(+0.66%)
Jan 30, 2012 122.27 122.99 121.12 122.67 892,111 -0.42(-0.34%)
Jan 27, 2012 121.70 123.79 120.83 123.09 705,175 +1.01(+0.82%)
Jan 26, 2012 123.27 124.25 121.15 122.09 749,998 -1.18(-0.96%)
Jan 25, 2012 121.70 123.87 120.80 123.27 793,586 +0.81(+0.66%)
Jan 24, 2012 118.42 123.48 118.42 122.45 1,771,290 +3.87(+3.26%)
Jan 23, 2012 118.54 120.15 116.21 118.59 948,581 -0.79(-0.66%)
Jan 20, 2012 119.55 120.09 118.67 119.37 874,887 +0.22(+0.18%)
Jan 19, 2012 118.70 119.50 117.64 119.16 1,613,095 +0.78(+0.66%)
Jan 18, 2012 115.81 118.64 114.31 118.38 1,135,003 +2.86(+2.48%)
Jan 17, 2012 117.78 118.33 115.03 115.52 1,125,690 -1.20(-1.03%)
Jan 13, 2012 116.56 117.99 116.35 116.72 619,099 -0.62(-0.53%)
Jan 12, 2012 116.74 117.51 114.78 117.34 1,058,801 -0.08(-0.07%)
Jan 11, 2012 117.05 118.16 116.25 117.42 1,230,309 -2.26(-1.89%)
Jan 10, 2012 118.39 119.98 115.22 119.68 1,961,976 +0.78(+0.66%)
Jan 09, 2012 118.25 119.83 117.20 118.90 1,894,447 +4.60(+4.02%)
Jan 06, 2012 115.12 115.20 113.57 114.31 712,319 -1.19(-1.03%)
Jan 05, 2012 114.80 115.81 112.11 115.49 1,303,616 -0.58(-0.50%)
Jan 04, 2012 111.33 117.16 111.33 116.08 1,264,583 +3.90(+3.48%)
Dec 30, 2011 112.47 113.13 112.11 112.18 579,116 -0.26(-0.23%)
Dec 29, 2011 112.78 113.30 111.77 112.44 694,271 -0.26(-0.23%)
Dec 28, 2011 113.95 114.59 112.52 112.70 573,607 -1.56(-1.37%)
Dec 27, 2011 112.79 115.23 111.84 114.26 436,316 +1.09(+0.96%)
Dec 23, 2011 110.97 113.21 110.54 113.17 678,432 +2.18(+1.96%)
Dec 21, 2011 111.10 111.61 110.32 110.99 889,013 -0.55(-0.50%)
Dec 20, 2011 112.21 112.52 110.86 111.54 1,077,590 +1.07(+0.97%)
Dec 19, 2011 113.46 114.13 110.26 110.47 985,452 -2.56(-2.26%)
Dec 16, 2011 114.80 115.31 112.32 113.03 1,127,944 -0.80(-0.70%)
Dec 15, 2011 113.74 114.48 111.76 113.83 937,405 +1.00(+0.89%)
Dec 14, 2011 113.94 114.26 111.39 112.83 1,466,804 -1.73(-1.51%)
Dec 13, 2011 118.46 119.05 113.31 114.56 843,524 -3.40(-2.89%)
Dec 12, 2011 118.04 118.69 116.56 117.96 966,753 -1.61(-1.34%)
Dec 09, 2011 118.85 120.23 116.64 119.57 981,037 +0.68(+0.57%)
Dec 08, 2011 120.68 121.86 118.33 118.89 994,457 -2.44(-2.02%)
Dec 07, 2011 122.40 123.09 120.39 121.33 1,137,622 -1.04(-0.85%)
Dec 06, 2011 122.36 123.48 121.47 122.37 1,354,191 +0.39(+0.32%)
Dec 05, 2011 119.67 123.16 119.02 121.98 2,031,119 +4.42(+3.76%)
Dec 02, 2011 117.87 120.30 117.28 117.56 948,886 +1.13(+0.97%)
Dec 01, 2011 114.46 116.98 113.60 116.43 1,958,322 +1.19(+1.03%)
Nov 30, 2011 118.77 119.30 113.64 115.25 1,970,417 +0.97(+0.85%)
Nov 29, 2011 116.57 116.64 113.53 114.27 2,137,238 -3.80(-3.22%)
Nov 28, 2011 116.43 119.22 116.43 118.07 1,197,453 +5.31(+4.71%)
Nov 25, 2011 114.77 115.40 112.76 112.76 690,460 -2.43(-2.11%)
Nov 23, 2011 113.81 116.10 112.18 115.19 1,212,369 -0.32(-0.27%)
Nov 22, 2011 115.69 116.73 114.54 115.51 950,907 -0.70(-0.60%)
Nov 21, 2011 116.42 116.99 114.47 116.21 1,619,268 -2.58(-2.17%)
Nov 18, 2011 121.58 121.63 118.11 118.79 1,306,941 -1.62(-1.35%)
Nov 17, 2011 123.40 123.96 119.29 120.41 1,834,601 -3.07(-2.49%)
Nov 16, 2011 124.77 125.87 123.12 123.48 1,151,195 -2.77(-2.19%)
Nov 15, 2011 126.62 127.60 124.96 126.25 1,093,946 -0.57(-0.45%)
Nov 14, 2011 125.76 128.01 125.32 126.82 1,046,340 +0.50(+0.39%)
Nov 11, 2011 124.45 127.28 122.55 126.33 1,239,144 +3.48(+2.83%)
Nov 10, 2011 123.57 124.68 120.49 122.85 1,478,804 +1.04(+0.85%)
Nov 09, 2011 121.09 123.34 119.42 121.81 3,914,683 -7.40(-5.73%)
Nov 08, 2011 128.98 130.31 125.76 129.21 1,995,629 +1.40(+1.10%)
Nov 07, 2011 127.40 129.36 125.11 127.81 1,179,794 -0.02(-0.01%)
Nov 04, 2011 126.34 128.70 125.72 127.82 1,153,126 -0.04(-0.03%)
Nov 03, 2011 128.05 128.97 121.88 127.86 2,970,195 -1.75(-1.35%)
Nov 02, 2011 129.56 130.43 127.74 129.61 1,105,593 +1.81(+1.42%)
Nov 01, 2011 125.39 129.13 124.91 127.80 1,635,436 -1.20(-0.93%)
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.