|
Closing price on 12/13/2011
|
|
| Open |
21.90 |
| High |
22.60 |
| Low |
21.00 |
| Volume |
50,460 |
| Split-adjusted Price |
8.31 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2011
|
+0.80 / +3.70%
|
21.90
|
22.60
|
21.00
|
22.40
|
22.40
|
8.31
|
50,460
|
|
|
12/12/2011
|
+1.00 / +4.85%
|
21.60
|
21.60
|
21.50
|
21.60
|
21.60
|
8.02
|
38,950
|
|
|
12/9/2011
|
+0.90 / +4.57%
|
18.90
|
20.60
|
18.90
|
20.60
|
20.60
|
7.65
|
41,410
|
|
|
12/8/2011
|
+0.80 / +4.23%
|
18.90
|
19.70
|
18.90
|
19.70
|
19.70
|
7.31
|
26,480
|
|
|
12/7/2011
|
+0.20 / +1.07%
|
18.70
|
19.10
|
18.70
|
18.90
|
18.90
|
7.02
|
16,200
|
|
|
12/6/2011
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.70
|
18.70
|
18.70
|
6.94
|
37,000
|
|
|
12/5/2011
|
+0.20 / +1.08%
|
18.50
|
19.00
|
18.50
|
18.70
|
18.70
|
6.94
|
14,800
|
|
|
12/2/2011
|
+0.70 / +3.93%
|
18.10
|
18.50
|
17.60
|
18.50
|
18.50
|
6.87
|
2,120
|
|
|
12/1/2011
|
+0.10 / +0.56%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
6.61
|
7,180
|
|
|
11/30/2011
|
-0.30 / -1.67%
|
17.80
|
17.90
|
17.70
|
17.70
|
17.70
|
6.57
|
2,420
|
|
|
11/29/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.68
|
8,400
|
|
|
11/28/2011
|
-0.50 / -2.70%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.00
|
6.68
|
1,020
|
|
|
11/25/2011
|
+0.10 / +0.54%
|
18.40
|
18.60
|
18.40
|
18.50
|
18.50
|
6.87
|
19,130
|
|
|
11/24/2011
|
-0.20 / -1.08%
|
18.30
|
18.50
|
18.30
|
18.40
|
18.40
|
6.83
|
15,600
|
|
|
11/23/2011
|
+0.50 / +2.76%
|
18.60
|
18.60
|
18.30
|
18.60
|
18.60
|
6.90
|
31,720
|
|
|
11/22/2011
|
-0.30 / -1.63%
|
18.50
|
18.70
|
18.10
|
18.10
|
18.10
|
6.72
|
25,440
|
|
|
11/21/2011
|
+0.60 / +3.37%
|
17.60
|
18.40
|
17.40
|
18.40
|
18.40
|
6.83
|
58,970
|
|
|
11/18/2011
|
-0.10 / -0.56%
|
17.90
|
18.20
|
17.80
|
17.80
|
17.80
|
6.61
|
89,080
|
|
|
11/17/2011
|
+0.10 / +0.56%
|
17.60
|
18.20
|
17.60
|
17.90
|
17.90
|
6.64
|
76,930
|
|
|
11/16/2011
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
6.61
|
1,500
|
|
|
11/15/2011
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.50
|
6.50
|
51,660
|
|
|
11/14/2011
|
+0.70 / +4.17%
|
17.10
|
17.60
|
17.10
|
17.50
|
17.50
|
6.50
|
68,320
|
|
|
11/11/2011
|
-0.30 / -1.75%
|
16.60
|
17.30
|
16.60
|
16.80
|
16.80
|
6.24
|
49,730
|
|
|
11/10/2011
|
+0.10 / +0.59%
|
17.70
|
17.70
|
16.90
|
17.10
|
17.10
|
6.35
|
93,910
|
|
|
11/9/2011
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.31
|
15,420
|
|
|
11/8/2011
|
-0.90 / -4.97%
|
17.70
|
18.00
|
17.20
|
17.20
|
17.20
|
6.38
|
51,590
|
|
|
11/7/2011
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.10
|
18.10
|
18.10
|
6.72
|
28,740
|
|
|
11/4/2011
|
+0.10 / +0.56%
|
17.90
|
18.50
|
17.90
|
18.10
|
18.10
|
6.72
|
213,140
|
|
|
11/3/2011
|
+0.10 / +0.56%
|
17.60
|
18.00
|
17.60
|
18.00
|
18.00
|
6.68
|
33,420
|
|
|
11/2/2011
|
+0.40 / +2.29%
|
17.70
|
18.30
|
17.50
|
17.90
|
17.90
|
6.64
|
516,790
|
|
|