Ralcorp Holdings (RAH) Historical Stock Data

Historical Data

In the past 30 trading days, RAH is down -0.01% a day on average. There have been 16 days where Ralcorp Holdings closed green and 14 days where RAH closed red.

Date	Open	Close	Change	Low	High	Volume
2013-01-29	89.99	89.98	↓$0.01 (-0.01%)	89.96	90.00	4.70M
2013-01-28	90.01	89.98	↓$0.03 (-0.03%)	89.97	90.01	395.50K
2013-01-25	89.95	89.96	↑$0.01 (0.01%)	89.95	89.96	309.20K
2013-01-24	89.94	89.95	↑$0.01 (0.01%)	89.94	89.95	617.50K
2013-01-23	89.93	89.95	↑$0.02 (0.02%)	89.93	89.96	496.60K
2013-01-22	89.94	89.94	↑$0.00 (0.00%)	89.92	89.94	348.50K
2013-01-18	89.90	89.91	↑$0.01 (0.01%)	89.90	89.92	512.30K
2013-01-17	89.91	89.91	↑$0.00 (0.00%)	89.89	89.93	660.40K
2013-01-16	89.88	89.90	↑$0.02 (0.02%)	89.87	89.90	501.10K
2013-01-15	89.87	89.89	↑$0.02 (0.02%)	89.86	89.89	290K
2013-01-14	89.89	89.88	↓$0.01 (-0.01%)	89.86	89.89	344.20K
2013-01-11	89.88	89.87	↓$0.01 (-0.01%)	89.85	89.89	1.60M
2013-01-10	89.70	89.62	↓$0.08 (-0.09%)	89.34	89.72	2.78M
2013-01-09	89.76	89.71	↓$0.05 (-0.06%)	89.68	89.76	0.92M
2013-01-08	89.70	89.73	↑$0.03 (0.03%)	89.66	89.73	1.64M
2013-01-07	89.73	89.70	↓$0.03 (-0.03%)	89.69	89.75	559.30K
2013-01-04	89.76	89.72	↓$0.04 (-0.04%)	89.70	89.77	755.70K
2013-01-03	89.72	89.76	↑$0.04 (0.04%)	89.70	89.76	596K
2013-01-02	89.77	89.72	↓$0.05 (-0.06%)	89.67	89.77	626K
2012-12-31	89.61	89.65	↑$0.04 (0.04%)	89.60	89.73	1.60M
2012-12-28	89.38	89.33	↓$0.05 (-0.06%)	89.33	89.38	1.13M
2012-12-27	89.31	89.38	↑$0.07 (0.08%)	89.31	89.39	0.91M
2012-12-26	89.26	89.31	↑$0.05 (0.06%)	89.26	89.36	484.30K
2012-12-24	89.25	89.30	↑$0.05 (0.06%)	89.24	89.31	154.90K
2012-12-21	89.22	89.29	↑$0.07 (0.08%)	89.09	89.43	0.98M
2012-12-20	89.37	89.24	↓$0.13 (-0.15%)	89.19	89.39	1.36M
2012-12-19	89.20	89.20	↑$0.00 (0.00%)	89.18	89.24	2.01M
2012-12-18	89.22	89.17	↓$0.05 (-0.06%)	89.16	89.25	1.26M
2012-12-17	89.26	89.19	↓$0.07 (-0.08%)	89.18	89.28	1.15M
2012-12-14	89.35	89.20	↓$0.15 (-0.17%)	89.20	89.40	1.59M