|
Closing price on 12/18/2009
|
|
| Open |
25.50 |
| High |
25.70 |
| Low |
25.40 |
| Volume |
33,010 |
| Split-adjusted Price |
7.37 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2009
|
+1.20 / +4.90%
|
25.50
|
25.70
|
25.40
|
25.70
|
25.70
|
7.37
|
33,010
|
|
|
12/17/2009
|
-0.70 / -2.78%
|
24.60
|
24.70
|
24.00
|
24.50
|
24.50
|
7.02
|
193,350
|
|
|
12/16/2009
|
-1.30 / -4.91%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.20
|
7.22
|
63,100
|
|
|
12/15/2009
|
-0.30 / -1.12%
|
26.80
|
26.80
|
25.60
|
26.50
|
26.50
|
7.60
|
50,670
|
|
|
12/14/2009
|
+1.20 / +4.69%
|
26.40
|
26.80
|
25.50
|
26.80
|
26.80
|
7.68
|
98,560
|
|
|
12/11/2009
|
-1.30 / -4.83%
|
26.30
|
26.30
|
25.60
|
25.60
|
25.60
|
7.34
|
133,770
|
|
|
12/10/2009
|
-1.40 / -4.95%
|
28.30
|
28.50
|
26.90
|
26.90
|
26.90
|
7.71
|
94,160
|
|
|
12/9/2009
|
-1.40 / -4.71%
|
28.50
|
29.60
|
28.30
|
28.30
|
28.30
|
8.11
|
217,230
|
|
|
12/8/2009
|
-0.40 / -1.33%
|
31.00
|
31.20
|
29.40
|
29.70
|
29.70
|
8.51
|
257,040
|
|
|
12/7/2009
|
+1.40 / +4.88%
|
29.80
|
30.10
|
29.00
|
30.10
|
30.10
|
8.63
|
275,880
|
|
|
12/4/2009
|
-0.10 / -0.35%
|
28.80
|
29.20
|
28.20
|
28.70
|
28.70
|
8.23
|
67,440
|
|
|
12/3/2009
|
+0.90 / +3.23%
|
27.90
|
28.80
|
26.60
|
28.80
|
28.80
|
8.25
|
216,900
|
|
|
12/2/2009
|
-0.60 / -2.11%
|
28.00
|
29.00
|
27.20
|
27.90
|
27.90
|
8.00
|
102,460
|
|
|
12/1/2009
|
+0.10 / +0.35%
|
28.40
|
29.40
|
28.40
|
28.50
|
28.50
|
8.17
|
119,030
|
|
|
11/30/2009
|
0.00 / 0.00%
|
28.00
|
28.90
|
28.00
|
28.40
|
28.40
|
8.14
|
100,750
|
|
|
11/27/2009
|
-0.10 / -0.35%
|
27.10
|
29.80
|
27.10
|
28.40
|
28.40
|
8.14
|
280,490
|
|
|
11/26/2009
|
-1.50 / -5.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
8.17
|
93,880
|
|
|
11/25/2009
|
-1.50 / -4.76%
|
30.60
|
31.50
|
30.00
|
30.00
|
30.00
|
8.60
|
215,490
|
|
|
11/24/2009
|
+1.40 / +4.65%
|
31.00
|
31.60
|
30.70
|
31.50
|
31.50
|
9.03
|
483,450
|
|
|
11/23/2009
|
-0.90 / -2.90%
|
32.40
|
32.50
|
30.10
|
30.10
|
30.10
|
8.63
|
863,730
|
|
|
11/20/2009
|
+1.40 / +4.73%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
8.88
|
32,280
|
|
|
11/19/2009
|
+1.40 / +4.96%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
8.48
|
41,980
|
|
|
11/18/2009
|
0.00 / 0.00%
|
28.00
|
28.30
|
27.40
|
28.20
|
28.20
|
8.08
|
111,090
|
|
|
11/17/2009
|
+1.00 / +3.68%
|
27.60
|
28.40
|
27.20
|
28.20
|
28.20
|
8.08
|
141,780
|
|
|
11/16/2009
|
-0.90 / -3.20%
|
28.10
|
28.50
|
27.20
|
27.20
|
27.20
|
7.80
|
127,910
|
|
|
11/13/2009
|
-0.40 / -1.40%
|
27.20
|
28.40
|
27.20
|
28.10
|
28.10
|
8.05
|
71,930
|
|
|
11/12/2009
|
+1.10 / +4.01%
|
27.90
|
28.70
|
26.80
|
28.50
|
28.50
|
8.17
|
81,590
|
|
|
11/11/2009
|
+1.30 / +4.98%
|
26.50
|
27.40
|
26.00
|
27.40
|
27.40
|
7.85
|
230,720
|
|
|
11/10/2009
|
-0.50 / -1.88%
|
26.40
|
27.00
|
25.30
|
26.10
|
26.10
|
7.48
|
186,600
|
|
|
11/9/2009
|
-1.30 / -4.66%
|
27.60
|
27.90
|
26.60
|
26.60
|
26.60
|
7.62
|
94,410
|
|
|