Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2009	-0.90 / -2.90%	31.60	31.60	30.10	30.10	30.10	8.82	140,040
9/30/2009	+0.10 / +0.32%	31.90	31.90	30.90	31.00	31.00	9.08	212,900
9/29/2009	-0.10 / -0.32%	30.60	31.40	30.60	30.90	30.90	9.05	224,750
9/28/2009	-0.60 / -1.90%	32.30	32.30	31.00	31.00	31.00	9.08	190,810
9/25/2009	-0.60 / -1.86%	31.50	32.50	31.50	31.60	31.60	9.26	229,520
9/24/2009	-1.00 / -3.01%	33.20	33.20	32.10	32.20	32.20	9.43	130,550
9/23/2009	+1.50 / +4.73%	33.20	33.20	33.00	33.20	33.20	9.73	661,350
9/22/2009	+0.20 / +0.63%	31.50	31.90	31.10	31.70	31.70	9.29	344,260
9/21/2009	-1.40 / -4.26%	33.00	33.00	31.50	31.50	31.50	9.23	286,350
9/18/2009	+1.00 / +3.13%	31.60	32.90	31.60	32.90	32.90	9.64	336,440
9/17/2009	0.00 / 0.00%	31.60	32.50	31.20	31.90	31.90	9.35	187,790
9/16/2009	-0.90 / -2.74%	32.30	32.40	31.60	31.90	31.90	9.35	261,900
9/15/2009	-0.10 / -0.30%	33.50	33.50	31.60	32.80	32.80	9.61	311,900
9/14/2009	+0.90 / +2.81%	32.00	33.40	32.00	32.90	32.90	9.64	587,830
9/11/2009	-0.90 / -2.74%	33.00	33.00	31.80	32.00	32.00	9.38	398,370
9/10/2009	-1.70 / -4.91%	33.30	35.00	32.90	32.90	32.90	9.64	476,790
9/9/2009	+1.60 / +4.85%	34.60	34.60	34.10	34.60	34.60	10.14	860,820
9/8/2009	+1.50 / +4.76%	33.00	33.00	33.00	33.00	33.00	9.67	938,140
9/7/2009	+1.50 / +5.00%	30.90	31.50	30.80	31.50	31.50	9.23	849,130
9/4/2009	+0.70 / +2.39%	30.00	30.70	29.90	30.00	30.00	8.79	884,010
9/3/2009	-0.30 / -1.01%	29.50	29.60	29.00	29.30	29.30	8.58	206,230
9/1/2009	-0.80 / -2.63%	29.30	30.40	29.30	29.60	29.60	8.67	190,460
8/31/2009	+0.60 / +2.01%	30.00	30.90	29.50	30.40	30.40	8.91	195,940
8/28/2009	+0.90 / +3.11%	29.00	30.10	29.00	29.80	29.80	8.73	400,670
8/27/2009	-0.40 / -1.37%	28.50	29.30	28.50	28.90	28.90	8.47	237,630
8/26/2009	0.00 / 0.00%	29.00	29.50	28.50	29.30	29.30	8.58	128,670
8/25/2009	+0.20 / +0.69%	29.80	30.30	29.00	29.30	29.30	8.58	253,480
8/24/2009	+1.30 / +4.68%	28.90	29.10	28.50	29.10	29.10	8.53	359,180
8/21/2009	+1.30 / +4.91%	27.30	27.80	27.00	27.80	27.80	8.15	562,560
8/20/2009	+0.10 / +0.38%	26.40	26.80	26.40	26.50	26.50	7.76	87,070

<<Previous 30 days Next 30 days>>

RAL News

01/11	RAL: Báo cáo tình hình quản trị công ty năm 2023
02/10	RAL: Change in the 10th Business Registration Certificate
19/09	RAL: Decision on tax penalty
05/09	RAL: Report on using capital from the share public offering
27/08	RAL: Change of corporate structure and financial statements