|
Closing price on 1/29/2010
|
|
| Open |
27.20 |
| High |
27.70 |
| Low |
26.50 |
| Volume |
53,450 |
| Split-adjusted Price |
7.59 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2010
|
0.00 / 0.00%
|
27.20
|
27.70
|
26.50
|
27.20
|
27.20
|
7.59
|
53,450
|
|
|
1/28/2010
|
-1.30 / -4.56%
|
27.60
|
27.70
|
27.20
|
27.20
|
27.20
|
7.59
|
66,930
|
|
|
1/27/2010
|
-0.90 / -3.06%
|
28.50
|
29.00
|
28.00
|
28.50
|
28.50
|
7.96
|
59,840
|
|
|
1/26/2010
|
+1.40 / +5.00%
|
28.00
|
29.40
|
28.00
|
29.40
|
29.40
|
8.21
|
131,690
|
|
|
1/25/2010
|
+0.40 / +1.45%
|
28.00
|
28.10
|
27.60
|
28.00
|
28.00
|
7.82
|
59,410
|
|
|
1/22/2010
|
+1.10 / +4.15%
|
26.00
|
27.60
|
26.00
|
27.60
|
27.60
|
7.71
|
129,960
|
|
|
1/21/2010
|
-1.00 / -3.64%
|
27.50
|
27.90
|
26.40
|
26.50
|
26.50
|
7.40
|
149,860
|
|
|
1/20/2010
|
-0.90 / -3.17%
|
29.00
|
29.00
|
27.40
|
27.50
|
27.50
|
7.68
|
150,820
|
|
|
1/19/2010
|
+0.90 / +3.27%
|
28.00
|
28.40
|
27.80
|
28.40
|
28.40
|
7.93
|
153,840
|
|
|
1/18/2010
|
-1.40 / -4.84%
|
28.90
|
29.00
|
27.50
|
27.50
|
27.50
|
7.68
|
136,870
|
|
|
1/15/2010
|
-0.80 / -2.69%
|
29.00
|
29.40
|
28.70
|
28.90
|
28.90
|
8.07
|
116,260
|
|
|
1/14/2010
|
-1.40 / -4.50%
|
31.00
|
31.20
|
29.70
|
29.70
|
29.70
|
8.29
|
227,290
|
|
|
1/13/2010
|
+1.40 / +4.71%
|
29.00
|
31.10
|
28.30
|
31.10
|
31.10
|
8.68
|
416,810
|
|
|
1/12/2010
|
-1.50 / -4.81%
|
30.70
|
31.40
|
29.70
|
29.70
|
29.70
|
8.29
|
303,710
|
|
|
1/11/2010
|
-1.60 / -4.88%
|
32.50
|
32.50
|
31.20
|
31.20
|
31.20
|
8.71
|
212,360
|
|
|
1/8/2010
|
-1.70 / -4.93%
|
34.80
|
35.00
|
32.80
|
32.80
|
32.80
|
9.16
|
250,780
|
|
|
1/7/2010
|
+1.50 / +4.55%
|
33.00
|
34.60
|
32.50
|
34.50
|
34.50
|
9.63
|
580,640
|
|
|
1/6/2010
|
+1.50 / +4.76%
|
30.10
|
33.00
|
30.10
|
33.00
|
33.00
|
9.21
|
1,156,910
|
|
|
1/5/2010
|
+1.50 / +5.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
8.79
|
66,060
|
|
|
1/4/2010
|
+1.40 / +4.90%
|
29.80
|
30.00
|
29.60
|
30.00
|
30.00
|
8.38
|
118,010
|
|
|
12/31/2009
|
+1.30 / +4.76%
|
28.00
|
28.60
|
28.00
|
28.60
|
28.60
|
7.98
|
456,750
|
|
|
12/30/2009
|
+0.10 / +0.37%
|
27.20
|
27.90
|
27.20
|
27.30
|
27.30
|
7.62
|
95,710
|
|
|
12/29/2009
|
0.00 / 0.00%
|
26.70
|
27.70
|
26.30
|
27.20
|
27.20
|
7.59
|
143,330
|
|
|
12/28/2009
|
-1.30 / -4.56%
|
27.60
|
28.50
|
27.20
|
27.20
|
27.20
|
7.59
|
103,570
|
|
|
12/25/2009
|
+1.00 / +3.64%
|
28.00
|
28.80
|
27.60
|
28.50
|
28.50
|
7.96
|
155,180
|
|
|
12/24/2009
|
+0.80 / +3.00%
|
26.10
|
27.50
|
25.70
|
27.50
|
27.50
|
7.68
|
74,600
|
|
|
12/23/2009
|
+0.40 / +1.52%
|
25.90
|
27.30
|
25.90
|
26.70
|
26.70
|
7.45
|
54,530
|
|
|
12/22/2009
|
-0.60 / -2.23%
|
26.90
|
27.80
|
25.80
|
26.30
|
26.30
|
7.34
|
154,540
|
|
|
12/21/2009
|
+1.20 / +4.67%
|
26.60
|
26.90
|
25.70
|
26.90
|
26.90
|
7.51
|
148,450
|
|
|
12/18/2009
|
+1.20 / +4.90%
|
25.50
|
25.70
|
25.40
|
25.70
|
25.70
|
7.17
|
33,010
|
|
|