Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ralph Lauren Corp (NY: RL )

179.68 -6.62 (-3.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 184.53 186.56 179.67 179.68 661,692 -6.62(-3.55%)
Jun 13, 2024 186.27 186.77 183.50 186.30 701,144 +0.01(+0.01%)
Jun 12, 2024 188.62 190.06 186.29 186.29 936,593 -0.02(-0.01%)
Jun 11, 2024 187.54 187.59 183.46 186.31 512,504 -2.01(-1.07%)
Jun 10, 2024 180.62 189.41 180.50 188.32 1,094,532 +6.55(+3.60%)
Jun 07, 2024 182.18 183.13 180.67 181.77 644,692 -0.21(-0.12%)
Jun 06, 2024 185.80 186.82 181.75 181.98 728,696 -2.43(-1.32%)
Jun 05, 2024 182.00 184.53 180.74 184.41 627,213 +3.27(+1.81%)
Jun 04, 2024 184.19 185.57 180.51 181.14 851,792 -4.14(-2.23%)
Jun 03, 2024 187.20 187.56 183.71 185.28 920,468 -1.60(-0.86%)
May 31, 2024 186.17 187.50 184.98 186.88 1,191,555 +1.44(+0.78%)
May 30, 2024 184.00 187.10 183.34 185.44 1,131,165 +2.02(+1.10%)
May 29, 2024 180.41 183.73 178.63 183.42 949,289 +2.17(+1.20%)
May 28, 2024 174.57 181.71 173.63 181.25 1,343,553 +7.80(+4.50%)
May 24, 2024 168.57 173.64 167.31 173.45 1,330,527 +3.88(+2.29%)
May 23, 2024 160.02 171.40 159.10 169.57 2,282,573 +5.37(+3.27%)
May 22, 2024 167.32 168.85 163.34 164.20 1,555,694 -3.80(-2.26%)
May 21, 2024 166.81 168.43 166.21 168.00 929,916 +1.06(+0.63%)
May 20, 2024 167.53 169.34 165.37 166.94 1,059,750 -0.94(-0.56%)
May 17, 2024 166.63 168.25 166.05 167.88 823,224 +1.79(+1.08%)
May 16, 2024 167.62 168.82 165.08 166.09 995,051 -0.89(-0.53%)
May 15, 2024 167.25 168.57 165.97 166.98 756,897 +0.67(+0.40%)
May 14, 2024 166.61 167.82 165.55 166.31 611,483 +0.70(+0.42%)
May 13, 2024 168.27 169.32 165.53 165.61 803,686 -1.54(-0.92%)
May 10, 2024 167.73 168.15 166.19 167.15 751,970 -0.89(-0.53%)
May 09, 2024 165.15 168.87 164.72 168.04 583,354 +2.88(+1.74%)
May 08, 2024 165.64 167.20 164.21 165.16 684,972 -1.56(-0.94%)
May 07, 2024 167.53 170.19 166.69 166.72 807,816 +0.06(+0.04%)
May 06, 2024 167.91 168.45 165.68 166.66 729,705 +0.02(+0.01%)
May 03, 2024 166.36 169.51 166.36 166.64 549,477 +1.72(+1.04%)
May 02, 2024 165.29 165.71 162.47 164.92 748,868 +1.30(+0.79%)
May 01, 2024 163.23 165.64 161.81 163.62 1,212,138 -0.02(-0.01%)
Apr 30, 2024 166.60 166.86 163.58 163.64 831,706 -3.39(-2.03%)
Apr 29, 2024 167.27 168.64 165.93 167.03 674,214 +0.55(+0.33%)
Apr 26, 2024 166.37 168.27 165.29 166.48 704,151 -0.45(-0.27%)
Apr 25, 2024 165.99 167.09 162.37 166.93 823,051 -1.28(-0.76%)
Apr 24, 2024 168.23 170.92 167.24 168.21 1,069,649 +0.13(+0.08%)
Apr 23, 2024 162.79 168.75 162.75 168.08 1,260,825 +6.11(+3.77%)
Apr 22, 2024 159.41 162.69 158.88 161.97 1,061,184 +3.51(+2.22%)
Apr 19, 2024 157.19 159.80 156.91 158.46 876,400 +1.13(+0.72%)
Apr 18, 2024 159.74 159.82 157.00 157.33 1,079,488 -1.92(-1.21%)
Apr 17, 2024 162.22 162.88 158.85 159.25 720,116 -1.64(-1.02%)
Apr 16, 2024 159.52 161.66 157.99 160.89 1,037,009 +0.73(+0.46%)
Apr 15, 2024 162.61 164.36 159.79 160.16 853,031 -0.13(-0.08%)
Apr 12, 2024 163.65 164.02 160.11 160.29 1,319,966 -4.73(-2.87%)
Apr 11, 2024 167.05 167.28 164.71 165.02 1,002,615 -1.45(-0.87%)
Apr 10, 2024 167.56 168.14 166.00 166.47 859,819 -3.21(-1.89%)
Apr 09, 2024 170.61 170.97 166.95 169.68 1,423,530 -0.98(-0.57%)
Apr 08, 2024 173.02 174.50 170.42 170.66 1,301,307 -1.29(-0.75%)
Apr 05, 2024 171.69 173.93 171.65 171.95 755,210 +0.81(+0.47%)
Apr 04, 2024 175.28 175.47 170.62 171.14 882,139 -2.00(-1.16%)
Apr 03, 2024 175.63 176.27 172.26 173.14 1,146,902 -3.05(-1.73%)
Apr 02, 2024 176.00 177.84 173.28 176.19 1,395,990 -8.43(-4.57%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.