|
Closing price on 1/15/2010
|
|
| Open |
29.00 |
| High |
29.40 |
| Low |
28.70 |
| Volume |
116,260 |
| Split-adjusted Price |
8.47 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2010
|
-0.80 / -2.69%
|
29.00
|
29.40
|
28.70
|
28.90
|
28.90
|
8.47
|
116,260
|
|
|
1/14/2010
|
-1.40 / -4.50%
|
31.00
|
31.20
|
29.70
|
29.70
|
29.70
|
8.70
|
227,290
|
|
|
1/13/2010
|
+1.40 / +4.71%
|
29.00
|
31.10
|
28.30
|
31.10
|
31.10
|
9.11
|
416,810
|
|
|
1/12/2010
|
-1.50 / -4.81%
|
30.70
|
31.40
|
29.70
|
29.70
|
29.70
|
8.70
|
303,710
|
|
|
1/11/2010
|
-1.60 / -4.88%
|
32.50
|
32.50
|
31.20
|
31.20
|
31.20
|
9.14
|
212,360
|
|
|
1/8/2010
|
-1.70 / -4.93%
|
34.80
|
35.00
|
32.80
|
32.80
|
32.80
|
9.61
|
250,780
|
|
|
1/7/2010
|
+1.50 / +4.55%
|
33.00
|
34.60
|
32.50
|
34.50
|
34.50
|
10.11
|
580,640
|
|
|
1/6/2010
|
+1.50 / +4.76%
|
30.10
|
33.00
|
30.10
|
33.00
|
33.00
|
9.67
|
1,156,910
|
|
|
1/5/2010
|
+1.50 / +5.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
9.23
|
66,060
|
|
|
1/4/2010
|
+1.40 / +4.90%
|
29.80
|
30.00
|
29.60
|
30.00
|
30.00
|
8.79
|
118,010
|
|
|
12/31/2009
|
+1.30 / +4.76%
|
28.00
|
28.60
|
28.00
|
28.60
|
28.60
|
8.38
|
456,750
|
|
|
12/30/2009
|
+0.10 / +0.37%
|
27.20
|
27.90
|
27.20
|
27.30
|
27.30
|
8.00
|
95,710
|
|
|
12/29/2009
|
0.00 / 0.00%
|
26.70
|
27.70
|
26.30
|
27.20
|
27.20
|
7.97
|
143,330
|
|
|
12/28/2009
|
-1.30 / -4.56%
|
27.60
|
28.50
|
27.20
|
27.20
|
27.20
|
7.97
|
103,570
|
|
|
12/25/2009
|
+1.00 / +3.64%
|
28.00
|
28.80
|
27.60
|
28.50
|
28.50
|
8.35
|
155,180
|
|
|
12/24/2009
|
+0.80 / +3.00%
|
26.10
|
27.50
|
25.70
|
27.50
|
27.50
|
8.06
|
74,600
|
|
|
12/23/2009
|
+0.40 / +1.52%
|
25.90
|
27.30
|
25.90
|
26.70
|
26.70
|
7.82
|
54,530
|
|
|
12/22/2009
|
-0.60 / -2.23%
|
26.90
|
27.80
|
25.80
|
26.30
|
26.30
|
7.71
|
154,540
|
|
|
12/21/2009
|
+1.20 / +4.67%
|
26.60
|
26.90
|
25.70
|
26.90
|
26.90
|
7.88
|
148,450
|
|
|
12/18/2009
|
+1.20 / +4.90%
|
25.50
|
25.70
|
25.40
|
25.70
|
25.70
|
7.53
|
33,010
|
|
|
12/17/2009
|
-0.70 / -2.78%
|
24.60
|
24.70
|
24.00
|
24.50
|
24.50
|
7.18
|
193,350
|
|
|
12/16/2009
|
-1.30 / -4.91%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.20
|
7.38
|
63,100
|
|
|
12/15/2009
|
-0.30 / -1.12%
|
26.80
|
26.80
|
25.60
|
26.50
|
26.50
|
7.76
|
50,670
|
|
|
12/14/2009
|
+1.20 / +4.69%
|
26.40
|
26.80
|
25.50
|
26.80
|
26.80
|
7.85
|
98,560
|
|
|
12/11/2009
|
-1.30 / -4.83%
|
26.30
|
26.30
|
25.60
|
25.60
|
25.60
|
7.50
|
133,770
|
|
|
12/10/2009
|
-1.40 / -4.95%
|
28.30
|
28.50
|
26.90
|
26.90
|
26.90
|
7.88
|
94,160
|
|
|
12/9/2009
|
-1.40 / -4.71%
|
28.50
|
29.60
|
28.30
|
28.30
|
28.30
|
8.29
|
217,230
|
|
|
12/8/2009
|
-0.40 / -1.33%
|
31.00
|
31.20
|
29.40
|
29.70
|
29.70
|
8.70
|
257,040
|
|
|
12/7/2009
|
+1.40 / +4.88%
|
29.80
|
30.10
|
29.00
|
30.10
|
30.10
|
8.82
|
275,880
|
|
|
12/4/2009
|
-0.10 / -0.35%
|
28.80
|
29.20
|
28.20
|
28.70
|
28.70
|
8.41
|
67,440
|
|
|