Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/20/2009	+1.40 / +4.73%	31.00	31.00	31.00	31.00	31.00	9.08	32,280
11/19/2009	+1.40 / +4.96%	29.60	29.60	29.60	29.60	29.60	8.67	41,980
11/18/2009	0.00 / 0.00%	28.00	28.30	27.40	28.20	28.20	8.26	111,090
11/17/2009	+1.00 / +3.68%	27.60	28.40	27.20	28.20	28.20	8.26	141,780
11/16/2009	-0.90 / -3.20%	28.10	28.50	27.20	27.20	27.20	7.97	127,910
11/13/2009	-0.40 / -1.40%	27.20	28.40	27.20	28.10	28.10	8.23	71,930
11/12/2009	+1.10 / +4.01%	27.90	28.70	26.80	28.50	28.50	8.35	81,590
11/11/2009	+1.30 / +4.98%	26.50	27.40	26.00	27.40	27.40	8.03	230,720
11/10/2009	-0.50 / -1.88%	26.40	27.00	25.30	26.10	26.10	7.65	186,600
11/9/2009	-1.30 / -4.66%	27.60	27.90	26.60	26.60	26.60	7.79	94,410
11/6/2009	-1.30 / -4.45%	30.50	30.50	27.90	27.90	27.90	8.17	79,830
11/5/2009	+1.30 / +4.66%	28.90	29.20	28.00	29.20	29.20	8.56	94,790
11/4/2009	-0.10 / -0.36%	27.20	29.00	27.20	27.90	27.90	8.17	99,370
11/3/2009	-1.40 / -4.76%	28.50	28.60	28.00	28.00	28.00	8.20	113,600
11/2/2009	-1.50 / -4.85%	29.40	29.40	29.40	29.40	29.40	8.61	98,970
10/30/2009	-0.50 / -1.59%	31.40	32.50	30.30	30.90	30.90	9.05	246,430
10/29/2009	-1.60 / -4.85%	31.40	31.60	31.40	31.40	31.40	9.20	301,340
10/28/2009	-1.20 / -3.51%	34.50	34.70	32.50	33.00	33.00	9.67	375,100
10/27/2009	-1.80 / -5.00%	34.20	34.90	34.20	34.20	34.20	10.02	307,500
10/26/2009	-1.80 / -4.76%	37.00	37.70	36.00	36.00	36.00	10.55	257,560
10/23/2009	0.00 / 0.00%	39.50	39.50	36.10	37.80	37.80	11.08	500,130
10/22/2009	+1.80 / +5.00%	36.50	37.80	36.00	37.80	37.80	11.08	875,990
10/21/2009	+1.50 / +4.35%	34.50	36.20	34.40	36.00	36.00	10.55	511,960
10/20/2009	0.00 / 0.00%	35.20	35.20	34.50	34.50	34.50	10.11	363,030
10/19/2009	-0.50 / -1.43%	34.10	35.80	34.10	34.50	34.50	10.11	159,030
10/16/2009	-0.70 / -1.96%	36.00	36.60	35.00	35.00	35.00	10.25	491,010
10/15/2009	+1.70 / +5.00%	35.70	35.70	35.00	35.70	35.70	10.46	381,220
10/14/2009	+1.20 / +3.66%	32.80	34.00	32.80	34.00	34.00	9.96	434,170
10/13/2009	-0.30 / -0.91%	33.00	33.40	32.60	32.80	32.80	9.61	431,800
10/12/2009	0.00 / 0.00%	33.30	34.50	33.10	33.10	33.10	9.70	356,760

<<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