Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ralliant Corporation Common Stock (NY:RAL)

39.92 -1.18 (-2.87%)
Official Closing Price Updated: 6:30 PM EDT, Mar 27, 2026 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 27, 2026 40.64 41.08 39.81 39.92 1,039,225 -1.18(-2.87%)
Mar 26, 2026 42.22 43.00 40.94 41.10 925,952 -1.68(-3.93%)
Mar 25, 2026 43.16 43.88 42.03 42.78 850,602 +0.20(+0.47%)
Mar 24, 2026 41.65 43.31 41.64 42.58 1,322,019 +0.29(+0.69%)
Mar 23, 2026 41.90 42.99 41.68 42.29 1,149,537 +1.49(+3.65%)
Mar 20, 2026 42.42 42.57 40.46 40.80 2,036,504 -1.75(-4.11%)
Mar 19, 2026 41.61 42.95 41.58 42.55 1,405,583 -0.11(-0.26%)
Mar 18, 2026 43.27 43.66 42.54 42.66 1,049,048 -0.60(-1.39%)
Mar 17, 2026 42.99 43.93 42.16 43.26 1,252,189 +0.47(+1.10%)
Mar 16, 2026 42.84 43.80 42.54 42.79 1,334,597 +0.46(+1.09%)
Mar 13, 2026 43.37 44.30 41.88 42.33 1,643,471 -0.62(-1.44%)
Mar 12, 2026 45.37 45.78 42.76 42.95 1,931,321 -2.82(-6.16%)
Mar 11, 2026 44.80 45.95 44.34 45.77 1,170,982 +1.13(+2.53%)
Mar 10, 2026 45.16 46.05 44.42 44.64 1,334,429 -0.30(-0.67%)
Mar 09, 2026 43.80 45.10 43.17 44.94 1,596,121 +0.30(+0.67%)
Mar 06, 2026 45.29 45.57 44.04 44.64 1,682,069 -1.72(-3.71%)
Mar 05, 2026 46.50 47.30 45.40 46.36 2,098,887 -0.64(-1.36%)
Mar 04, 2026 46.47 47.10 45.60 47.00 1,437,696 +1.22(+2.66%)
Mar 03, 2026 45.00 46.77 44.53 45.78 1,477,382 -0.95(-2.03%)
Mar 02, 2026 45.02 46.97 45.01 46.73 2,200,711 +0.84(+1.83%)
Feb 27, 2026 46.14 46.45 45.10 45.89 1,910,718 -1.07(-2.28%)
Feb 26, 2026 46.70 47.08 45.82 46.96 1,068,837 +0.49(+1.05%)
Feb 25, 2026 45.21 46.58 44.71 46.47 1,800,351 +1.37(+3.04%)
Feb 24, 2026 44.00 45.53 43.85 45.10 3,620,274 +2.99(+7.10%)
Feb 23, 2026 43.54 43.54 41.99 42.11 1,442,653 -1.57(-3.59%)
Feb 20, 2026 43.46 44.64 42.63 43.68 1,577,979 -0.11(-0.25%)
Feb 19, 2026 43.77 44.47 43.29 43.79 1,806,775 -0.16(-0.36%)
Feb 18, 2026 44.72 45.41 43.70 43.95 2,982,358 -0.55(-1.24%)
Feb 17, 2026 43.69 44.75 43.15 44.50 1,738,045 +0.37(+0.84%)
Feb 13, 2026 42.84 44.23 42.22 44.13 2,283,937 +1.53(+3.59%)
Feb 12, 2026 43.57 44.17 41.40 42.60 2,273,520 -0.13(-0.30%)
Feb 11, 2026 43.42 44.23 41.44 42.73 2,801,093 -0.31(-0.72%)
Feb 10, 2026 42.27 43.20 40.92 43.04 4,927,123 +1.86(+4.52%)
Feb 09, 2026 41.03 42.10 39.80 41.18 3,912,106 +1.66(+4.20%)
Feb 06, 2026 39.54 40.35 38.20 39.52 4,940,996 +1.13(+2.94%)
Feb 05, 2026 41.74 41.88 37.27 38.39 10,127,129 -17.89(-31.79%)
Feb 04, 2026 55.35 57.02 54.83 56.28 2,847,744 +1.55(+2.83%)
Feb 03, 2026 53.35 54.78 52.66 54.73 2,154,121 +1.25(+2.34%)
Feb 02, 2026 52.24 54.02 52.24 53.48 1,506,627 +0.51(+0.96%)
Jan 30, 2026 53.56 54.15 52.41 52.97 3,437,191 -0.88(-1.63%)
Jan 29, 2026 53.24 54.26 52.49 53.85 1,576,792 +0.89(+1.68%)
Jan 28, 2026 53.56 53.70 52.73 52.96 1,293,417 -0.36(-0.68%)
Jan 27, 2026 53.73 54.05 52.95 53.32 1,074,751 -0.53(-0.98%)
Jan 26, 2026 53.72 54.40 52.81 53.85 1,105,568 +0.12(+0.22%)
Jan 23, 2026 53.48 54.12 52.77 53.73 1,531,862 -0.54(-1.00%)
Jan 22, 2026 54.58 55.25 54.10 54.27 1,445,649 +0.44(+0.82%)
Jan 21, 2026 52.47 54.20 51.78 53.83 1,023,697 +1.96(+3.78%)
Jan 20, 2026 52.73 53.66 51.60 51.87 1,225,086 -1.66(-3.10%)
Jan 16, 2026 53.92 54.07 53.20 53.53 1,227,878 -0.38(-0.70%)
Jan 15, 2026 52.63 54.38 52.53 53.91 1,399,769 +1.38(+2.63%)
Jan 14, 2026 52.31 53.00 52.01 52.53 988,090 +0.28(+0.54%)
Jan 13, 2026 53.20 53.60 52.15 52.25 758,662 -0.66(-1.25%)
Jan 12, 2026 52.15 53.26 51.53 52.91 790,689 +0.39(+0.74%)
Jan 09, 2026 51.00 52.59 50.90 52.52 1,274,517 +1.32(+2.58%)
Jan 08, 2026 52.07 52.13 51.10 51.20 908,166 -0.95(-1.82%)
Jan 07, 2026 52.47 52.98 51.42 52.15 703,848 +0.15(+0.29%)
Jan 06, 2026 51.64 52.26 51.18 52.00 1,614,446 +0.37(+0.72%)
Jan 05, 2026 50.94 52.54 50.66 51.63 1,042,536 +0.41(+0.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.