|
Closing price on 11/22/2010
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
44,910 |
| Split-adjusted Price |
5.40 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2010
|
-0.40 / -2.29%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.10
|
5.40
|
44,910
|
|
|
11/19/2010
|
-0.50 / -2.78%
|
18.30
|
18.30
|
17.50
|
17.50
|
17.50
|
5.53
|
27,250
|
|
|
11/18/2010
|
+0.60 / +3.45%
|
18.00
|
18.10
|
17.80
|
18.00
|
18.00
|
5.69
|
20,450
|
|
|
11/17/2010
|
-0.10 / -0.57%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.40
|
5.50
|
16,910
|
|
|
11/16/2010
|
-0.70 / -3.85%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
5.53
|
10,050
|
|
|
11/15/2010
|
-0.70 / -3.70%
|
18.90
|
18.90
|
18.20
|
18.20
|
18.20
|
5.75
|
10,800
|
|
|
11/12/2010
|
-0.90 / -4.55%
|
19.60
|
19.70
|
18.90
|
18.90
|
18.90
|
5.97
|
59,960
|
|
|
11/11/2010
|
-0.30 / -1.49%
|
20.60
|
20.60
|
19.80
|
19.80
|
19.80
|
6.25
|
21,320
|
|
|
11/10/2010
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.10
|
6.35
|
13,030
|
|
|
11/9/2010
|
-0.50 / -2.43%
|
20.30
|
20.40
|
20.00
|
20.10
|
20.10
|
6.35
|
43,220
|
|
|
11/8/2010
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.40
|
20.60
|
20.60
|
6.51
|
20,350
|
|
|
11/5/2010
|
+0.10 / +0.49%
|
20.80
|
21.00
|
20.60
|
20.60
|
20.60
|
6.51
|
18,170
|
|
|
11/4/2010
|
+0.30 / +1.49%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.50
|
6.48
|
26,420
|
|
|
11/3/2010
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.20
|
6.38
|
39,060
|
|
|
11/2/2010
|
-0.10 / -0.49%
|
20.30
|
20.70
|
20.30
|
20.30
|
20.30
|
6.41
|
28,640
|
|
|
11/1/2010
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.40
|
20.40
|
20.40
|
6.44
|
27,910
|
|
|
10/29/2010
|
+0.30 / +1.49%
|
20.70
|
20.90
|
20.50
|
20.50
|
20.50
|
6.48
|
47,380
|
|
|
10/28/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.20
|
6.38
|
8,680
|
|
|
10/27/2010
|
-0.50 / -2.42%
|
20.70
|
20.70
|
20.20
|
20.20
|
20.20
|
6.38
|
17,560
|
|
|
10/26/2010
|
+0.30 / +1.47%
|
19.90
|
21.30
|
19.90
|
20.70
|
20.70
|
6.54
|
33,480
|
|
|
10/25/2010
|
+0.20 / +0.99%
|
20.30
|
20.40
|
19.90
|
20.40
|
20.40
|
6.44
|
20,540
|
|
|
10/22/2010
|
-0.50 / -2.42%
|
20.20
|
21.20
|
20.00
|
20.20
|
20.20
|
6.38
|
52,110
|
|
|
10/21/2010
|
+0.60 / +2.99%
|
20.50
|
20.90
|
20.20
|
20.70
|
20.70
|
6.54
|
46,500
|
|
|
10/20/2010
|
-0.90 / -4.29%
|
21.00
|
21.00
|
20.00
|
20.10
|
20.10
|
6.35
|
45,200
|
|
|
10/19/2010
|
-1.10 / -4.98%
|
21.80
|
22.00
|
21.00
|
21.00
|
21.00
|
6.63
|
44,630
|
|
|
10/18/2010
|
+0.10 / +0.45%
|
22.90
|
22.90
|
22.00
|
22.10
|
22.10
|
6.98
|
24,100
|
|
|
10/15/2010
|
0.00 / 0.00%
|
21.70
|
22.10
|
21.60
|
22.00
|
22.00
|
6.95
|
56,400
|
|
|
10/14/2010
|
+0.40 / +1.85%
|
22.10
|
22.30
|
21.70
|
22.00
|
22.00
|
6.95
|
33,360
|
|
|
10/13/2010
|
-0.10 / -0.46%
|
21.90
|
22.00
|
21.60
|
21.60
|
21.60
|
6.82
|
30,810
|
|
|
10/12/2010
|
-0.30 / -1.36%
|
21.80
|
22.20
|
21.50
|
21.70
|
21.70
|
6.85
|
29,010
|
|
|