|
Closing price on 11/3/2009
|
|
| Open |
28.50 |
| High |
28.60 |
| Low |
28.00 |
| Volume |
113,600 |
| Split-adjusted Price |
8.02 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2009
|
-1.40 / -4.76%
|
28.50
|
28.60
|
28.00
|
28.00
|
28.00
|
8.02
|
113,600
|
|
|
11/2/2009
|
-1.50 / -4.85%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
8.43
|
98,970
|
|
|
10/30/2009
|
-0.50 / -1.59%
|
31.40
|
32.50
|
30.30
|
30.90
|
30.90
|
8.86
|
246,430
|
|
|
10/29/2009
|
-1.60 / -4.85%
|
31.40
|
31.60
|
31.40
|
31.40
|
31.40
|
9.00
|
301,340
|
|
|
10/28/2009
|
-1.20 / -3.51%
|
34.50
|
34.70
|
32.50
|
33.00
|
33.00
|
9.46
|
375,100
|
|
|
10/27/2009
|
-1.80 / -5.00%
|
34.20
|
34.90
|
34.20
|
34.20
|
34.20
|
9.80
|
307,500
|
|
|
10/26/2009
|
-1.80 / -4.76%
|
37.00
|
37.70
|
36.00
|
36.00
|
36.00
|
10.32
|
257,560
|
|
|
10/23/2009
|
0.00 / 0.00%
|
39.50
|
39.50
|
36.10
|
37.80
|
37.80
|
10.83
|
500,130
|
|
|
10/22/2009
|
+1.80 / +5.00%
|
36.50
|
37.80
|
36.00
|
37.80
|
37.80
|
10.83
|
875,990
|
|
|
10/21/2009
|
+1.50 / +4.35%
|
34.50
|
36.20
|
34.40
|
36.00
|
36.00
|
10.32
|
511,960
|
|
|
10/20/2009
|
0.00 / 0.00%
|
35.20
|
35.20
|
34.50
|
34.50
|
34.50
|
9.89
|
363,030
|
|
|
10/19/2009
|
-0.50 / -1.43%
|
34.10
|
35.80
|
34.10
|
34.50
|
34.50
|
9.89
|
159,030
|
|
|
10/16/2009
|
-0.70 / -1.96%
|
36.00
|
36.60
|
35.00
|
35.00
|
35.00
|
10.03
|
491,010
|
|
|
10/15/2009
|
+1.70 / +5.00%
|
35.70
|
35.70
|
35.00
|
35.70
|
35.70
|
10.23
|
381,220
|
|
|
10/14/2009
|
+1.20 / +3.66%
|
32.80
|
34.00
|
32.80
|
34.00
|
34.00
|
9.74
|
434,170
|
|
|
10/13/2009
|
-0.30 / -0.91%
|
33.00
|
33.40
|
32.60
|
32.80
|
32.80
|
9.40
|
431,800
|
|
|
10/12/2009
|
0.00 / 0.00%
|
33.30
|
34.50
|
33.10
|
33.10
|
33.10
|
9.49
|
356,760
|
|
|
10/9/2009
|
+1.40 / +4.42%
|
33.20
|
33.20
|
30.20
|
33.10
|
33.10
|
9.49
|
512,970
|
|
|
10/8/2009
|
+1.50 / +4.97%
|
31.50
|
31.70
|
30.00
|
31.70
|
31.70
|
9.09
|
330,300
|
|
|
10/7/2009
|
+1.40 / +4.86%
|
30.10
|
30.20
|
30.00
|
30.20
|
30.20
|
8.66
|
79,060
|
|
|
10/6/2009
|
+0.10 / +0.35%
|
29.00
|
29.40
|
28.80
|
28.80
|
28.80
|
8.25
|
173,500
|
|
|
10/5/2009
|
+0.10 / +0.35%
|
28.60
|
29.00
|
27.80
|
28.70
|
28.70
|
8.23
|
214,230
|
|
|
10/2/2009
|
-1.50 / -4.98%
|
28.80
|
29.90
|
28.60
|
28.60
|
28.60
|
8.20
|
353,890
|
|
|
10/1/2009
|
-0.90 / -2.90%
|
31.60
|
31.60
|
30.10
|
30.10
|
30.10
|
8.63
|
140,040
|
|
|
9/30/2009
|
+0.10 / +0.32%
|
31.90
|
31.90
|
30.90
|
31.00
|
31.00
|
8.88
|
212,900
|
|
|
9/29/2009
|
-0.10 / -0.32%
|
30.60
|
31.40
|
30.60
|
30.90
|
30.90
|
8.86
|
224,750
|
|
|
9/28/2009
|
-0.60 / -1.90%
|
32.30
|
32.30
|
31.00
|
31.00
|
31.00
|
8.88
|
190,810
|
|
|
9/25/2009
|
-0.60 / -1.86%
|
31.50
|
32.50
|
31.50
|
31.60
|
31.60
|
9.06
|
229,520
|
|
|
9/24/2009
|
-1.00 / -3.01%
|
33.20
|
33.20
|
32.10
|
32.20
|
32.20
|
9.23
|
130,550
|
|
|
9/23/2009
|
+1.50 / +4.73%
|
33.20
|
33.20
|
33.00
|
33.20
|
33.20
|
9.52
|
661,350
|
|
|