Ralliant Corporation RAL
NYSE · United States · Electronic Technology
$69.17-0.81 (-1.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $69.17 | -1.16% | $69.84 | $70.53 | $69.13 | 766.70K |
| 2026-09-29 | $69.98 | +0.03% | $69.69 | $70.20 | $68.90 | 687.40K |
| 2026-09-28 | $69.96 | -0.10% | $69.64 | $70.07 | $68.61 | 967.90K |
| 2026-09-25 | $70.03 | +0.09% | $69.97 | $71.16 | $69.22 | 1.17M |
| 2026-09-24 | $69.97 | -0.03% | $69.05 | $70.15 | $68.69 | 1.17M |
| 2026-09-23 | $69.99 | +1.43% | $69.00 | $70.63 | $68.00 | 1.20M |
| 2026-09-22 | $69.00 | +0.13% | $69.94 | $70.23 | $68.92 | 1.29M |
| 2026-09-21 | $68.91 | +1.40% | $68.81 | $69.37 | $67.96 | 1.22M |
| 2026-09-18 | $67.96 | +0.91% | $67.55 | $68.19 | $66.89 | 2.41M |
| 2026-09-17 | $67.35 | -0.34% | $68.62 | $69.41 | $66.02 | 1.84M |
| 2026-09-16 | $67.58 | +3.05% | $66.90 | $68.25 | $66.49 | 1.95M |
| 2026-09-15 | $65.58 | +0.66% | $65.55 | $66.46 | $64.59 | 1.77M |
| 2026-09-14 | $65.15 | -3.12% | $65.64 | $66.36 | $63.85 | 1.73M |
| 2026-09-11 | $67.25 | +3.97% | $66.65 | $67.95 | $66.44 | 1.12M |
| 2026-09-10 | $64.68 | -3.46% | $66.00 | $67.04 | $63.68 | 2.05M |
| 2026-09-09 | $67.00 | +3.76% | $63.94 | $67.89 | $63.94 | 3.10M |
| 2026-09-08 | $64.57 | +1.75% | $63.26 | $65.53 | $62.97 | 1.98M |
| 2026-09-04 | $63.46 | +1.15% | $62.58 | $63.98 | $62.58 | 571.70K |
| 2026-09-03 | $62.74 | +1.77% | $62.08 | $62.82 | $60.91 | 802.80K |
| 2026-09-02 | $61.65 | +1.02% | $61.41 | $62.55 | $60.43 | 1.22M |
| 2026-09-01 | $61.03 | -1.13% | $61.66 | $62.19 | $60.24 | 1.42M |
| 2026-08-31 | $61.73 | +0.03% | $62.12 | $62.34 | $61.15 | 1.01M |
| 2026-08-28 | $61.71 | -2.54% | $63.57 | $64.29 | $61.56 | 629.60K |
| 2026-08-27 | $63.32 | -0.94% | $64.15 | $64.82 | $63.32 | 1.22M |
| 2026-08-26 | $63.92 | +3.60% | $62.18 | $64.51 | $61.40 | 1.07M |
| 2026-08-25 | $61.70 | -1.99% | $63.92 | $63.95 | $61.63 | 1.40M |
| 2026-08-24 | $62.95 | -1.04% | $63.09 | $63.43 | $62.06 | 1.38M |
| 2026-08-21 | $63.61 | -0.50% | $64.80 | $64.80 | $63.16 | 652.40K |
| 2026-08-20 | $63.93 | -3.88% | $66.00 | $66.69 | $63.87 | 1.28M |
| 2026-08-19 | $66.51 | -4.29% | $69.73 | $70.20 | $66.41 | 961.40K |
| 2026-08-18 | $69.49 | -3.45% | $71.24 | $71.24 | $69.17 | 1.34M |
| 2026-08-17 | $71.97 | -0.44% | $72.00 | $72.89 | $71.89 | 779.50K |
| 2026-08-14 | $72.29 | +1.19% | $71.30 | $72.52 | $70.60 | 546.90K |
| 2026-08-13 | $71.44 | -1.62% | $72.78 | $73.35 | $71.05 | 820.90K |
| 2026-08-12 | $72.62 | +1.54% | $72.42 | $73.03 | $70.78 | 1.04M |
| 2026-08-11 | $71.52 | +3.07% | $69.73 | $72.52 | $69.73 | 2.08M |
| 2026-08-10 | $69.39 | +2.88% | $68.00 | $69.82 | $67.66 | 1.64M |
| 2026-08-07 | $67.45 | +2.27% | $66.35 | $67.64 | $65.98 | 1.37M |
| 2026-08-06 | $65.95 | -0.62% | $65.81 | $67.98 | $65.46 | 982.00K |
| 2026-08-05 | $66.36 | -0.81% | $66.66 | $67.64 | $65.82 | 1.49M |
| 2026-08-04 | $66.90 | +2.69% | $67.00 | $68.00 | $65.21 | 2.32M |
| 2026-08-03 | $65.15 | -0.34% | $64.82 | $66.41 | $63.23 | 2.51M |
| 2026-07-31 | $65.37 | -2.43% | $67.04 | $68.29 | $64.69 | 2.07M |
| 2026-07-30 | $67.00 | +0.04% | $69.91 | $70.85 | $62.56 | 4.48M |
| 2026-07-29 | $66.97 | -1.14% | $67.33 | $70.89 | $66.70 | 4.40M |
| 2026-07-28 | $67.74 | -2.99% | $69.32 | $69.33 | $66.78 | 1.95M |
| 2026-07-27 | $69.83 | +0.58% | $70.04 | $71.30 | $68.12 | 1.50M |
| 2026-07-24 | $69.43 | -1.28% | $70.76 | $71.28 | $69.33 | 857.40K |
| 2026-07-23 | $70.33 | +0.26% | $69.46 | $71.88 | $69.46 | 1.36M |
| 2026-07-22 | $70.15 | -1.20% | $69.17 | $70.83 | $69.17 | 1.95M |
| 2026-07-21 | $71.00 | +1.75% | $70.95 | $72.46 | $69.90 | 1.46M |
| 2026-07-20 | $69.78 | -0.56% | $70.23 | $70.98 | $69.27 | 1.40M |
| 2026-07-17 | $70.17 | +4.86% | $65.82 | $70.17 | $64.70 | 2.03M |
| 2026-07-16 | $66.92 | -0.90% | $66.94 | $68.11 | $66.00 | 1.26M |
| 2026-07-15 | $67.53 | -0.01% | $68.12 | $69.19 | $66.69 | 1.22M |
| 2026-07-14 | $67.54 | +0.73% | $68.33 | $69.03 | $66.78 | 1.34M |
| 2026-07-13 | $67.05 | -3.18% | $68.44 | $69.14 | $66.86 | 1.04M |
| 2026-07-10 | $69.25 | -1.04% | $69.63 | $70.10 | $69.00 | 1.08M |
| 2026-07-09 | $69.98 | +2.70% | $69.18 | $71.19 | $69.10 | 1.47M |
| 2026-07-08 | $68.14 | +0.58% | $66.87 | $68.40 | $66.48 | 1.50M |
| 2026-07-07 | $67.75 | -2.18% | $68.57 | $69.25 | $66.68 | 1.68M |
| 2026-07-06 | $69.26 | +1.32% | $68.93 | $71.31 | $68.89 | 1.54M |
| 2026-07-02 | $68.36 | -4.62% | $71.64 | $71.99 | $67.25 | 1.57M |
| 2026-07-01 | $71.67 | -2.66% | $72.67 | $73.72 | $71.65 | 1.77M |
| 2026-06-30 | $73.63 | +1.68% | $72.63 | $74.36 | $71.84 | 1.43M |
| 2026-06-29 | $72.41 | +0.33% | $72.21 | $72.98 | $71.17 | 1.46M |
| 2026-06-26 | $72.17 | -1.86% | $72.51 | $73.26 | $71.36 | 2.95M |
| 2026-06-25 | $73.54 | +1.86% | $73.29 | $75.41 | $73.29 | 2.07M |
| 2026-06-24 | $72.20 | +4.31% | $70.00 | $72.97 | $69.18 | 2.45M |
| 2026-06-23 | $69.22 | +2.22% | $66.79 | $69.87 | $65.82 | 1.81M |
| 2026-06-22 | $67.72 | -0.67% | $68.42 | $69.00 | $67.50 | 1.18M |
| 2026-06-18 | $68.18 | +1.41% | $68.90 | $69.51 | $67.62 | 2.07M |
| 2026-06-17 | $67.23 | -2.23% | $69.24 | $70.22 | $67.13 | 1.78M |
| 2026-06-16 | $68.76 | -0.01% | $69.07 | $69.93 | $68.38 | 1.04M |
| 2026-06-15 | $68.77 | +4.07% | $67.56 | $68.86 | $66.95 | 2.21M |
| 2026-06-12 | $66.08 | +0.78% | $65.80 | $67.01 | $64.13 | 1.18M |
| 2026-06-11 | $65.57 | +5.00% | $63.45 | $65.91 | $63.42 | 1.81M |
| 2026-06-10 | $62.45 | -2.12% | $64.24 | $65.28 | $61.92 | 1.52M |
| 2026-06-09 | $63.80 | +4.54% | $62.63 | $64.16 | $60.71 | 2.00M |
| 2026-06-08 | $61.03 | +1.43% | $61.34 | $61.35 | $60.50 | 1.00M |
| 2026-06-05 | $60.17 | -3.62% | $61.67 | $61.67 | $59.76 | 1.24M |
| 2026-06-04 | $62.43 | -0.37% | $61.84 | $62.67 | $60.82 | 1.15M |
| 2026-06-03 | $62.66 | +1.08% | $61.72 | $63.14 | $61.35 | 1.14M |
| 2026-06-02 | $61.99 | +0.86% | $61.97 | $63.31 | $61.43 | 999.20K |
| 2026-06-01 | $61.46 | -0.66% | $61.52 | $61.67 | $60.16 | 1.45M |
| 2026-05-29 | $61.87 | -0.75% | $62.38 | $62.94 | $61.03 | 2.68M |
| 2026-05-28 | $62.34 | -0.26% | $62.10 | $62.87 | $60.49 | 1.51M |
| 2026-05-27 | $62.50 | +0.71% | $61.38 | $62.87 | $61.01 | 1.50M |
| 2026-05-26 | $62.06 | +0.83% | $62.41 | $62.95 | $61.41 | 1.28M |
| 2026-05-22 | $61.55 | +2.84% | $60.60 | $62.15 | $59.88 | 1.33M |