|
Closing price on 1/15/2009
|
|
| Open |
19.50 |
| High |
19.70 |
| Low |
19.50 |
| Volume |
2,590 |
| Split-adjusted Price |
5.27 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2009
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.70
|
5.27
|
2,590
|
|
|
1/14/2009
|
-0.10 / -0.51%
|
19.30
|
19.80
|
19.30
|
19.50
|
19.50
|
5.22
|
22,210
|
|
|
1/13/2009
|
+0.20 / +1.03%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.60
|
5.24
|
10,830
|
|
|
1/12/2009
|
-0.10 / -0.51%
|
19.90
|
19.90
|
19.40
|
19.40
|
19.40
|
5.19
|
12,600
|
|
|
1/9/2009
|
-0.20 / -1.02%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
5.22
|
20,490
|
|
|
1/8/2009
|
-0.70 / -3.43%
|
19.90
|
20.40
|
19.70
|
19.70
|
19.70
|
5.27
|
23,440
|
|
|
1/7/2009
|
0.00 / 0.00%
|
20.50
|
21.10
|
19.80
|
20.40
|
20.40
|
5.46
|
56,620
|
|
|
1/6/2009
|
+0.70 / +3.55%
|
20.10
|
20.50
|
20.10
|
20.40
|
20.40
|
5.46
|
45,710
|
|
|
1/5/2009
|
+0.40 / +2.07%
|
19.80
|
19.80
|
19.30
|
19.70
|
19.70
|
5.27
|
32,360
|
|
|
1/2/2009
|
-0.30 / -1.53%
|
19.60
|
19.60
|
19.20
|
19.30
|
19.30
|
5.16
|
36,270
|
|
|
12/31/2008
|
-0.10 / -0.51%
|
19.90
|
20.00
|
19.60
|
19.60
|
19.60
|
5.24
|
19,740
|
|
|
12/30/2008
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.70
|
5.27
|
32,010
|
|
|
12/29/2008
|
-0.30 / -1.51%
|
19.60
|
20.20
|
19.40
|
19.60
|
19.60
|
5.24
|
30,370
|
|
|
12/26/2008
|
+0.20 / +1.02%
|
19.00
|
20.20
|
18.80
|
19.90
|
19.90
|
5.32
|
83,050
|
|
|
12/25/2008
|
-0.30 / -1.50%
|
19.80
|
19.80
|
19.50
|
19.70
|
19.70
|
5.27
|
22,580
|
|
|
12/24/2008
|
-1.00 / -4.76%
|
20.10
|
20.50
|
20.00
|
20.00
|
20.00
|
5.35
|
13,920
|
|
|
12/23/2008
|
-0.40 / -1.87%
|
20.60
|
21.00
|
20.50
|
21.00
|
21.00
|
5.62
|
15,240
|
|
|
12/22/2008
|
+1.00 / +4.90%
|
21.40
|
21.40
|
21.20
|
21.40
|
21.40
|
5.73
|
230,790
|
|
|
12/19/2008
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.30
|
20.40
|
20.40
|
5.46
|
217,440
|
|
|
12/18/2008
|
-0.50 / -2.50%
|
19.10
|
20.00
|
19.00
|
19.50
|
19.50
|
5.22
|
54,140
|
|
|
12/17/2008
|
-1.00 / -4.76%
|
20.30
|
20.60
|
20.00
|
20.00
|
20.00
|
5.35
|
45,970
|
|
|
12/16/2008
|
0.00 / 0.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
21.00
|
5.62
|
3,740
|
|
|
12/15/2008
|
+0.50 / +2.44%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.00
|
5.62
|
24,750
|
|
|
12/12/2008
|
+0.70 / +3.54%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.50
|
5.48
|
25,620
|
|
|
12/11/2008
|
-0.20 / -1.00%
|
19.90
|
19.90
|
19.60
|
19.80
|
19.80
|
5.30
|
10,780
|
|
|
12/10/2008
|
-1.00 / -4.76%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.00
|
5.35
|
23,310
|
|
|
12/9/2008
|
-0.70 / -3.23%
|
22.40
|
22.40
|
20.90
|
21.00
|
21.00
|
5.62
|
24,190
|
|
|
12/8/2008
|
-1.00 / -4.41%
|
21.70
|
22.00
|
21.60
|
21.70
|
21.70
|
5.81
|
19,670
|
|
|
12/5/2008
|
-1.00 / -4.22%
|
23.70
|
23.70
|
22.60
|
22.70
|
22.70
|
6.07
|
18,290
|
|
|
12/4/2008
|
+0.70 / +3.04%
|
23.70
|
23.70
|
23.00
|
23.70
|
23.70
|
6.34
|
32,230
|
|
|