|
Closing price on 11/2/2011
|
|
| Open |
17.70 |
| High |
18.30 |
| Low |
17.50 |
| Volume |
516,790 |
| Split-adjusted Price |
6.64 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2011
|
+0.40 / +2.29%
|
17.70
|
18.30
|
17.50
|
17.90
|
17.90
|
6.64
|
516,790
|
|
|
11/1/2011
|
+0.40 / +2.34%
|
17.10
|
17.90
|
17.10
|
17.50
|
17.50
|
6.50
|
78,250
|
|
|
10/31/2011
|
-0.30 / -1.72%
|
17.40
|
17.60
|
17.00
|
17.10
|
17.10
|
6.35
|
277,810
|
|
|
10/28/2011
|
+0.80 / +4.82%
|
17.10
|
17.40
|
16.70
|
17.40
|
17.40
|
6.46
|
98,030
|
|
|
10/27/2011
|
-0.20 / -1.19%
|
16.60
|
16.80
|
16.60
|
16.60
|
16.60
|
6.16
|
56,660
|
|
|
10/26/2011
|
-0.40 / -2.33%
|
16.90
|
17.10
|
16.80
|
16.80
|
16.80
|
6.24
|
131,480
|
|
|
10/25/2011
|
+0.80 / +4.88%
|
16.40
|
17.20
|
16.40
|
17.20
|
17.20
|
6.38
|
145,220
|
|
|
10/24/2011
|
+0.20 / +1.23%
|
16.40
|
16.70
|
16.40
|
16.40
|
16.40
|
6.09
|
143,210
|
|
|
10/21/2011
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
6.01
|
9,320
|
|
|
10/20/2011
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
6.05
|
24,980
|
|
|
10/19/2011
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
5.94
|
43,560
|
|
|
10/18/2011
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.90
|
5.90
|
26,500
|
|
|
10/17/2011
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.80
|
15.90
|
15.90
|
5.90
|
132,800
|
|
|
10/14/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.80
|
5.86
|
1,020
|
|
|
10/13/2011
|
+0.20 / +1.28%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
5.86
|
3,510
|
|
|
10/12/2011
|
-0.30 / -1.89%
|
15.60
|
15.90
|
15.60
|
15.60
|
15.60
|
5.79
|
25,960
|
|
|
10/11/2011
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.80
|
15.90
|
15.90
|
5.90
|
26,630
|
|
|
10/10/2011
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.80
|
16.00
|
16.00
|
5.94
|
8,060
|
|
|
10/7/2011
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
5.94
|
11,860
|
|
|
10/6/2011
|
+0.50 / +3.21%
|
15.40
|
16.20
|
15.40
|
16.10
|
16.10
|
5.98
|
20,640
|
|
|
10/5/2011
|
+0.20 / +1.30%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.60
|
5.79
|
18,850
|
|
|
10/4/2011
|
-0.20 / -1.28%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.40
|
5.72
|
7,850
|
|
|
10/3/2011
|
-0.20 / -1.27%
|
15.60
|
15.90
|
15.60
|
15.60
|
15.60
|
5.79
|
77,200
|
|
|
9/30/2011
|
+0.40 / +2.60%
|
15.30
|
15.90
|
15.30
|
15.80
|
15.80
|
5.86
|
400,160
|
|
|
9/29/2011
|
-0.30 / -1.91%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.40
|
5.72
|
9,050
|
|
|
9/28/2011
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.30
|
15.70
|
15.70
|
5.83
|
81,830
|
|
|
9/27/2011
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.30
|
15.60
|
15.60
|
5.79
|
205,010
|
|
|
9/26/2011
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.70
|
5.83
|
48,190
|
|
|
9/23/2011
|
-0.20 / -1.27%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.60
|
5.79
|
20,490
|
|
|
9/22/2011
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
5.86
|
113,700
|
|
|