|
Closing price on 12/10/2008
|
|
| Open |
20.00 |
| High |
20.20 |
| Low |
20.00 |
| Volume |
23,310 |
| Split-adjusted Price |
4.80 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2008
|
-1.00 / -4.76%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.00
|
4.80
|
23,310
|
|
|
12/9/2008
|
-0.70 / -3.23%
|
22.40
|
22.40
|
20.90
|
21.00
|
21.00
|
5.04
|
24,190
|
|
|
12/8/2008
|
-1.00 / -4.41%
|
21.70
|
22.00
|
21.60
|
21.70
|
21.70
|
5.21
|
19,670
|
|
|
12/5/2008
|
-1.00 / -4.22%
|
23.70
|
23.70
|
22.60
|
22.70
|
22.70
|
5.45
|
18,290
|
|
|
12/4/2008
|
+0.70 / +3.04%
|
23.70
|
23.70
|
23.00
|
23.70
|
23.70
|
5.69
|
32,230
|
|
|
12/3/2008
|
-1.00 / -4.17%
|
23.00
|
24.90
|
23.00
|
23.00
|
23.00
|
5.52
|
9,460
|
|
|
12/2/2008
|
-0.80 / -3.23%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
5.76
|
26,200
|
|
|
12/1/2008
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.80
|
5.95
|
550
|
|
|
11/28/2008
|
+0.30 / +1.22%
|
24.60
|
24.80
|
24.50
|
24.80
|
24.80
|
5.95
|
50,100
|
|
|
11/27/2008
|
-1.20 / -4.67%
|
25.70
|
25.70
|
24.50
|
24.50
|
24.50
|
5.88
|
7,450
|
|
|
11/26/2008
|
-1.30 / -4.81%
|
27.00
|
27.00
|
25.70
|
25.70
|
25.70
|
6.17
|
21,500
|
|
|
11/25/2008
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.00
|
27.00
|
27.00
|
6.48
|
3,460
|
|
|
11/24/2008
|
-1.00 / -3.57%
|
28.00
|
28.00
|
26.80
|
27.00
|
27.00
|
6.48
|
5,930
|
|
|
11/21/2008
|
0.00 / 0.00%
|
27.00
|
28.00
|
26.60
|
28.00
|
28.00
|
6.72
|
33,470
|
|
|
11/20/2008
|
-1.40 / -4.76%
|
28.30
|
28.40
|
28.00
|
28.00
|
28.00
|
6.72
|
9,260
|
|
|
11/19/2008
|
-0.10 / -0.34%
|
29.50
|
29.50
|
29.00
|
29.40
|
29.40
|
7.06
|
6,010
|
|
|
11/18/2008
|
0.00 / 0.00%
|
28.30
|
29.50
|
28.20
|
29.50
|
29.50
|
7.08
|
2,810
|
|
|
11/17/2008
|
+0.50 / +1.72%
|
28.30
|
29.50
|
28.30
|
29.50
|
29.50
|
7.08
|
6,740
|
|
|
11/14/2008
|
-0.50 / -1.69%
|
29.50
|
29.70
|
29.00
|
29.00
|
29.00
|
6.96
|
9,600
|
|
|
11/13/2008
|
0.00 / 0.00%
|
28.20
|
29.50
|
28.20
|
29.50
|
29.50
|
7.08
|
3,950
|
|
|
11/12/2008
|
-0.20 / -0.67%
|
28.30
|
29.60
|
28.30
|
29.50
|
29.50
|
7.08
|
6,920
|
|
|
11/11/2008
|
-0.30 / -1.00%
|
29.90
|
30.10
|
29.20
|
29.70
|
29.70
|
7.13
|
15,770
|
|
|
11/10/2008
|
+0.30 / +1.01%
|
30.70
|
30.70
|
30.00
|
30.00
|
30.00
|
7.20
|
5,720
|
|
|
11/7/2008
|
0.00 / 0.00%
|
28.30
|
29.70
|
28.30
|
29.70
|
29.70
|
7.13
|
4,840
|
|
|
11/6/2008
|
-1.30 / -4.19%
|
29.70
|
31.50
|
29.60
|
29.70
|
29.70
|
7.13
|
21,310
|
|
|
11/5/2008
|
+1.40 / +4.73%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
7.44
|
7,290
|
|
|
11/4/2008
|
+1.40 / +4.96%
|
28.00
|
29.60
|
28.00
|
29.60
|
29.60
|
7.11
|
12,520
|
|
|
11/3/2008
|
-1.40 / -4.73%
|
28.20
|
28.50
|
28.20
|
28.20
|
28.20
|
6.77
|
24,470
|
|
|
10/31/2008
|
+0.60 / +2.07%
|
30.00
|
30.00
|
29.60
|
29.60
|
29.60
|
7.11
|
8,770
|
|
|
10/30/2008
|
+0.30 / +1.05%
|
27.40
|
29.80
|
27.40
|
29.00
|
29.00
|
6.96
|
14,820
|
|
|