|
Closing price on 12/2/2009
|
|
| Open |
28.00 |
| High |
29.00 |
| Low |
27.20 |
| Volume |
102,460 |
| Split-adjusted Price |
8.00 |
|
|
RAL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/6/2009
|
-1.30 / -4.45%
|
30.50
|
30.50
|
27.90
|
27.90
|
27.90
|
8.00
|
79,830
|
|
|
11/5/2009
|
+1.30 / +4.66%
|
28.90
|
29.20
|
28.00
|
29.20
|
29.20
|
8.37
|
94,790
|
|
|
11/4/2009
|
-0.10 / -0.36%
|
27.20
|
29.00
|
27.20
|
27.90
|
27.90
|
8.00
|
99,370
|
|
|
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
|
|
|