RAL

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 67.00

資料庫沒有美股公司名稱，僅有代號。此欄位已預留，待名稱資料匯入後即會顯示。

價格資料自 2026-03-13 起，RVOL 自 2026-07-13 起 —— 前段沒有 RVOL 是資料本身的範圍差異，不是遺漏。

價格 · 成交量 · RVOL

三個共用同一條時間軸的面板。RVOL 的來源表起始日晚於日線，因此它的面板只在真正有資料的區間繪製，前段以灰底標示為「無資料」而非畫成低量。

還原收盤 adjustedClose RVOL ≥ 2.0（注意力轉移） RVOL 涵蓋 2026-07-13 ~ 2026-09-09，共 42 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 51 日無 RVOL 列）

逐日 OHLC

	價格						成交量 / 波動
日期	開	高	低	收	還原收盤	漲跌	成交量	VWAP	RVOL
2026-09-09	63.94	67.89	63.94	67.00	67.00	+3.76%	3.1M	66.67	2.79
2026-09-08	63.26	65.53	62.97	64.57	64.57	+1.75%	2.0M	64.54	1.81
2026-09-04	62.58	63.98	62.58	63.46	63.46	+1.15%	572K	63.32	0.51
2026-09-03	62.08	62.82	60.91	62.74	62.74	+1.77%	803K	62.55	0.70
2026-09-02	61.41	62.55	60.43	61.65	61.65	+1.02%	1.2M	61.69	1.05
2026-09-01	61.66	62.20	60.24	61.03	61.03	-1.13%	1.4M	60.95	1.19
2026-08-31	62.12	62.34	61.15	61.73	61.73	+0.03%	1.0M	61.61	0.79
2026-08-28	63.57	64.30	61.56	61.71	61.71	-2.54%	630K	61.97	0.47
2026-08-27	64.15	64.82	63.32	63.32	63.32	-0.94%	1.2M	63.49	0.81
2026-08-26	62.18	64.51	61.40	63.92	63.92	+3.60%	1.1M	64.02	0.64
2026-08-25	63.92	63.95	61.63	61.70	61.70	-1.99%	1.4M	61.93	0.82
2026-08-24	63.09	63.43	62.06	62.95	62.95	-1.04%	1.4M	62.88	0.80
2026-08-21	64.80	64.80	63.16	63.61	63.61	-0.50%	652K	63.70	0.38
2026-08-20	66.00	66.69	63.87	63.93	63.93	-3.88%	1.3M	64.39	0.74
2026-08-19	69.73	70.20	66.41	66.51	66.51	-4.29%	962K	67.15	0.54
2026-08-18	71.24	71.24	69.17	69.49	69.49	-3.45%	1.3M	69.73	0.75
2026-08-17	72.00	72.89	71.89	71.97	71.97	-0.44%	780K	72.18	0.43
2026-08-14	71.30	72.52	70.60	72.29	72.29	+1.19%	547K	71.98	0.29
2026-08-13	72.78	73.34	71.05	71.44	71.44	-1.62%	821K	71.80	0.43
2026-08-12	72.42	73.03	70.78	72.62	72.62	+1.54%	1.0M	72.39	0.54
2026-08-11	69.73	72.52	69.73	71.52	71.52	+3.07%	2.1M	71.56	1.10
2026-08-10	68.00	69.82	67.66	69.39	69.39	+2.88%	1.6M	69.30	0.88
2026-08-07	66.35	67.64	65.98	67.45	67.45	+2.27%	1.4M	67.26	0.75
2026-08-06	65.81	67.98	65.46	65.95	65.95	-0.62%	982K	66.31	0.53
2026-08-05	66.66	67.64	65.82	66.36	66.36	-0.81%	1.5M	66.60	0.80
2026-08-04	67.00	68.00	65.21	66.90	66.90	+2.69%	2.3M	66.97	1.27
2026-08-03	64.82	66.41	63.23	65.15	65.15	-0.34%	2.5M	64.80	1.41
2026-07-31	67.04	68.30	64.69	65.37	65.37	-2.43%	2.1M	66.01	1.18
2026-07-30	69.91	70.85	62.56	67.00	67.00	+0.04%	4.5M	66.45	2.77
2026-07-29	67.33	70.89	66.70	66.97	66.97	-1.14%	4.4M	68.60	2.99
2026-07-28	69.32	69.33	66.78	67.74	67.74	-2.99%	2.0M	67.72	1.35
2026-07-27	70.04	71.30	68.12	69.83	69.83	+0.58%	1.5M	69.31	0.99
2026-07-24	70.76	71.28	69.33	69.43	69.43	-1.28%	857K	69.98	0.54
2026-07-23	69.46	71.88	69.46	70.33	70.33	+0.26%	1.4M	70.27	0.83
2026-07-22	69.17	70.83	69.17	70.15	70.15	-1.20%	1.9M	70.09	1.20
2026-07-21	70.95	72.45	69.90	71.00	71.00	+1.75%	1.5M	71.47	0.91
2026-07-20	70.23	70.98	69.27	69.78	69.78	-0.56%	1.4M	69.98	0.85
2026-07-17	65.82	70.17	64.70	70.17	70.17	+4.86%	2.0M	69.17	1.24
2026-07-16	66.94	68.11	66.00	66.92	66.92	-0.90%	1.3M	66.83	0.78
2026-07-15	68.12	69.19	66.69	67.53	67.53	-0.01%	1.2M	67.59	0.74
2026-07-14	68.33	69.03	66.78	67.54	67.54	+0.73%	1.3M	67.44	0.80
2026-07-13	68.44	69.14	66.86	67.05	67.05	-3.18%	1.0M	67.44	0.61
2026-07-10	69.63	70.09	69.00	69.25	69.25	—	1.1M	69.45	—
2026-07-09	69.18	71.19	69.10	69.98	69.98	—	1.5M	70.30	—
2026-07-08	66.87	68.40	66.48	68.14	68.14	—	1.5M	68.01	—
2026-07-07	68.57	69.25	66.68	67.75	67.75	—	1.7M	67.75	—
2026-07-06	68.93	71.31	68.89	69.26	69.26	—	1.5M	69.38	—
2026-07-02	71.64	71.98	67.25	68.36	68.36	—	1.6M	68.28	—
2026-07-01	72.67	73.72	71.65	71.67	71.67	—	1.8M	72.23	—
2026-06-30	72.63	74.36	71.84	73.63	73.63	—	1.4M	73.63	—
2026-06-29	72.21	72.98	71.17	72.41	72.41	—	1.5M	72.15	—
2026-06-26	72.51	73.26	71.36	72.17	72.17	—	2.9M	72.23	—
2026-06-25	73.29	75.41	73.29	73.54	73.54	—	2.1M	74.03	—
2026-06-24	70.00	72.97	69.17	72.20	72.20	—	2.4M	71.98	—
2026-06-23	66.79	69.87	65.82	69.22	69.22	—	1.8M	69.01	—
2026-06-22	68.42	69.00	67.50	67.72	67.72	—	1.2M	68.04	—
2026-06-18	68.90	69.52	67.62	68.18	68.18	—	2.1M	68.18	—
2026-06-17	69.24	70.22	67.13	67.23	67.23	—	1.8M	67.83	—
2026-06-16	69.07	69.92	68.38	68.76	68.76	—	1.0M	69.13	—
2026-06-11	63.45	65.91	63.42	65.57	65.57	—	1.8M	64.91	—
2026-06-10	64.24	65.28	61.92	62.45	62.45	—	1.5M	62.83	—
2026-06-09	62.63	64.16	60.71	63.80	63.80	—	2.0M	63.07	—
2026-06-08	61.34	61.35	60.50	61.03	61.03	—	1.0M	61.02	—
2026-06-01	61.52	61.67	60.16	61.46	61.46	—	1.5M	61.27	—
2026-05-29	62.38	62.94	61.03	61.87	61.87	—	2.7M	62.00	—
2026-05-26	62.41	62.95	61.41	62.06	62.06	—	1.3M	62.19	—
2026-05-22	60.60	62.15	59.88	61.55	61.55	—	1.3M	61.55	—
2026-05-21	59.32	60.19	58.84	59.85	59.85	—	1.2M	59.71	—
2026-05-20	59.40	60.00	58.17	59.65	59.65	—	1.4M	59.51	—
2026-05-19	58.37	59.44	56.85	58.60	58.60	—	2.3M	58.40	—
2026-05-18	60.00	60.10	57.73	58.84	58.84	—	1.4M	58.67	—
2026-05-07	47.32	47.32	45.48	45.88	45.88	—	1.3M	45.99	—
2026-05-06	47.33	48.00	46.33	47.02	47.02	—	1.5M	47.04	—
2026-05-05	46.12	47.08	45.55	46.45	46.45	—	937K	46.57	—
2026-05-04	45.64	46.09	44.91	45.55	45.55	—	1.2M	45.55	—
2026-04-27	44.69	44.98	44.05	44.37	44.37	—	942K	44.41	—
2026-04-24	45.45	45.83	44.28	44.63	44.63	—	1.1M	44.86	—
2026-04-23	45.21	45.97	44.76	45.38	45.38	—	783K	45.46	—
2026-04-20	47.15	47.36	46.44	46.58	46.58	—	906K	46.64	—
2026-04-17	45.90	47.49	45.47	47.40	47.40	—	1.8M	47.10	—
2026-04-10	44.89	45.79	44.34	45.41	45.41	—	1.1M	45.32	—
2026-04-09	44.09	44.88	43.66	44.50	44.50	—	1.3M	44.43	—
2026-04-08	44.16	45.62	44.16	44.24	44.24	—	1.5M	44.74	—
2026-04-07	41.81	42.59	41.27	42.26	42.26	—	507K	42.06	—
2026-04-02	41.21	42.87	41.07	42.00	42.00	—	944K	41.86	—
2026-03-26	42.22	43.00	40.94	41.10	41.10	—	926K	41.60	—
2026-03-25	43.16	43.88	42.03	42.78	42.78	—	851K	42.71	—
2026-03-24	41.65	43.31	41.64	42.58	42.58	—	1.3M	42.73	—
2026-03-23	41.90	42.99	41.68	42.29	42.29	—	1.1M	42.41	—
2026-03-18	43.27	43.66	42.54	42.66	42.66	—	1.0M	42.90	—
2026-03-17	42.99	43.93	42.16	43.26	43.26	—	1.3M	42.91	—
2026-03-16	42.84	43.80	42.54	42.79	42.79	—	1.3M	42.98	—
2026-03-13	43.37	44.30	41.88	42.33	42.33	—	1.6M	42.57	—